Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)

China · Delayed Price · Currency is CNY

20.14

+0.21 (1.05%)

At close: Dec 31, 2025

SHE:300947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	20.40	20.76	20.31	20.56	20.56	0.29%	5,881,515
Jan 5, 2026	20.10	20.63	19.98	20.50	20.50	1.79%	6,434,436
Dec 31, 2025	20.13	20.30	19.74	20.14	20.14	1.05%	5,682,397
Dec 30, 2025	20.86	20.86	19.83	19.93	19.93	-4.82%	9,995,067
Dec 29, 2025	20.61	21.11	20.56	20.94	20.94	0.29%	8,101,852
Dec 26, 2025	20.80	21.24	20.42	20.88	20.88	-0.38%	9,013,584
Dec 25, 2025	20.85	21.04	20.72	20.96	20.96	0.62%	10,166,640
Dec 24, 2025	20.82	21.25	20.71	20.83	20.83	-0.24%	13,126,170
Dec 23, 2025	21.01	21.46	20.79	20.88	20.88	-1.56%	15,446,190
Dec 22, 2025	21.88	21.88	21.00	21.21	21.21	-5.78%	26,249,520
Dec 19, 2025	18.85	22.51	18.62	22.51	22.51	19.99%	32,416,380
Dec 18, 2025	18.47	19.03	18.47	18.76	18.76	1.35%	4,191,008
Dec 17, 2025	18.68	18.77	18.09	18.51	18.51	-1.33%	3,977,767
Dec 16, 2025	18.36	19.32	18.26	18.76	18.76	2.18%	6,022,064
Dec 15, 2025	18.20	18.56	18.03	18.36	18.36	0.88%	2,883,965
Dec 12, 2025	18.19	18.37	18.03	18.20	18.20	0.11%	2,965,525
Dec 11, 2025	19.00	19.10	18.16	18.18	18.18	-6.19%	7,233,231
Dec 10, 2025	18.52	19.80	18.52	19.38	19.38	5.15%	9,500,716
Dec 9, 2025	18.84	18.86	18.40	18.43	18.43	-2.18%	2,795,711
Dec 8, 2025	18.88	19.03	18.70	18.84	18.84	-0.26%	2,318,839
Dec 5, 2025	18.60	19.07	18.00	18.89	18.89	1.29%	3,831,954
Dec 4, 2025	19.27	19.28	18.42	18.65	18.65	-2.97%	3,707,474
Dec 3, 2025	19.92	19.97	19.11	19.22	19.22	-3.56%	5,013,609
Dec 2, 2025	19.69	20.23	19.54	19.93	19.93	1.27%	5,154,145
Dec 1, 2025	19.71	19.89	19.52	19.68	19.68	-0.20%	3,068,895
Nov 28, 2025	19.88	20.00	19.32	19.72	19.72	-1.25%	5,478,911
Nov 27, 2025	20.12	20.30	19.71	19.97	19.97	-0.35%	5,624,740
Nov 26, 2025	20.15	20.48	19.88	20.04	20.04	-0.99%	7,062,540
Nov 25, 2025	19.99	20.72	19.60	20.24	20.24	2.22%	9,606,114
Nov 24, 2025	20.19	20.42	19.45	19.80	19.80	0.71%	10,530,310
Nov 21, 2025	18.80	20.49	18.80	19.66	19.66	2.88%	12,213,470
Nov 20, 2025	18.80	20.31	18.28	19.11	19.11	1.70%	10,612,160
Nov 19, 2025	19.35	19.49	18.75	18.79	18.79	-2.74%	2,561,435
Nov 18, 2025	19.68	19.69	19.22	19.32	19.32	-1.83%	2,163,928
Nov 17, 2025	19.44	19.74	19.34	19.68	19.68	0.82%	2,191,929
Nov 14, 2025	19.36	19.89	19.23	19.52	19.52	0.67%	3,183,700
Nov 13, 2025	19.13	19.50	18.97	19.39	19.39	0.88%	2,530,635
Nov 12, 2025	19.13	19.43	19.10	19.22	19.22	0.16%	1,826,349
Nov 11, 2025	19.36	19.36	19.04	19.19	19.19	-0.72%	2,249,325
Nov 10, 2025	18.80	19.35	18.72	19.33	19.33	3.26%	2,998,635
Nov 7, 2025	18.82	18.97	18.72	18.72	18.72	-0.48%	1,650,110
Nov 6, 2025	19.01	19.20	18.76	18.81	18.81	-1.21%	2,071,955
Nov 5, 2025	18.91	19.14	18.80	19.04	19.04	0.58%	2,062,230
Nov 4, 2025	19.09	19.10	18.80	18.93	18.93	-0.63%	1,827,045
Nov 3, 2025	19.09	19.21	18.87	19.05	19.05	0.69%	1,901,570
Oct 31, 2025	18.52	18.96	18.52	18.92	18.92	2.27%	2,512,500
Oct 30, 2025	18.91	18.92	18.50	18.50	18.50	-2.01%	3,069,664
Oct 29, 2025	19.58	19.61	18.80	18.88	18.88	-3.82%	4,392,855
Oct 28, 2025	19.71	19.85	19.50	19.63	19.63	-0.51%	1,723,350
Oct 27, 2025	19.80	20.07	19.66	19.73	19.73	-0.75%	2,108,800