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

China · Delayed Price · Currency is CNY

16.36

-0.59 (-3.48%)

At close: Mar 26, 2026

SHE:300947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	16.73	17.03	16.63	16.95	16.95	1.86%	2,749,120
Mar 24, 2026	16.17	16.71	15.88	16.64	16.64	6.46%	5,931,533
Mar 23, 2026	16.44	16.74	15.51	15.63	15.63	-7.68%	4,980,475
Mar 20, 2026	17.70	17.75	16.88	16.93	16.93	-3.48%	3,035,400
Mar 19, 2026	17.98	18.15	17.42	17.54	17.54	-3.31%	2,589,375
Mar 18, 2026	18.23	18.45	17.91	18.14	18.14	-1.09%	3,557,000
Mar 17, 2026	18.28	19.05	18.20	18.34	18.34	0.88%	4,840,568
Mar 16, 2026	17.81	18.28	17.81	18.18	18.18	1.73%	2,308,171
Mar 13, 2026	17.93	18.26	17.80	17.87	17.87	0.11%	3,237,560
Mar 12, 2026	18.20	18.37	17.81	17.85	17.85	-1.98%	3,368,800
Mar 11, 2026	18.73	18.77	18.13	18.21	18.21	-2.57%	3,992,243
Mar 10, 2026	18.52	18.80	18.45	18.69	18.69	1.69%	2,445,185
Mar 9, 2026	18.29	18.48	17.90	18.38	18.38	-1.66%	4,207,918
Mar 6, 2026	18.30	18.70	18.20	18.69	18.69	1.91%	2,597,784
Mar 5, 2026	18.50	18.70	18.20	18.34	18.34	0.82%	2,764,430
Mar 4, 2026	18.27	18.54	17.99	18.19	18.19	-0.93%	3,488,280
Mar 3, 2026	19.27	19.58	18.32	18.36	18.36	-4.72%	4,009,070
Mar 2, 2026	20.00	20.13	19.24	19.27	19.27	-5.45%	5,245,290
Feb 27, 2026	20.31	20.40	20.04	20.38	20.38	0.10%	2,640,179
Feb 26, 2026	21.15	21.15	20.02	20.36	20.36	-2.96%	5,860,911
Feb 25, 2026	20.34	21.20	20.27	20.98	20.98	3.35%	5,505,716
Feb 24, 2026	20.42	20.50	20.23	20.30	20.30	-	2,348,000
Feb 13, 2026	20.41	20.79	20.20	20.30	20.30	-0.39%	2,505,695
Feb 12, 2026	20.76	20.88	20.35	20.38	20.38	-1.12%	3,118,424
Feb 11, 2026	20.78	21.35	20.61	20.61	20.61	-1.25%	3,035,140
Feb 10, 2026	20.72	21.36	20.44	20.87	20.87	0.77%	5,449,825
Feb 9, 2026	20.45	20.79	20.05	20.71	20.71	2.58%	3,724,735
Feb 6, 2026	20.47	20.51	20.14	20.19	20.19	-1.99%	3,861,060
Feb 5, 2026	19.92	21.00	19.90	20.60	20.60	1.93%	7,747,062
Feb 4, 2026	19.68	20.46	19.48	20.21	20.21	2.17%	5,685,668
Feb 3, 2026	19.36	19.99	19.26	19.78	19.78	3.56%	4,808,208
Feb 2, 2026	19.28	19.55	19.07	19.10	19.10	-1.55%	3,508,285
Jan 30, 2026	19.72	19.89	19.03	19.40	19.40	-3.63%	6,052,610
Jan 29, 2026	19.30	20.50	18.88	20.13	20.13	4.63%	9,246,352
Jan 28, 2026	19.00	19.55	18.99	19.24	19.24	1.16%	4,398,185
Jan 27, 2026	19.25	19.52	18.70	19.02	19.02	-1.50%	5,646,686
Jan 26, 2026	20.30	20.62	18.90	19.31	19.31	-9.85%	11,799,142
Jan 23, 2026	21.70	21.70	21.07	21.42	21.42	-0.65%	5,731,944
Jan 22, 2026	21.84	21.84	21.45	21.56	21.56	-1.60%	5,202,209
Jan 21, 2026	21.40	21.95	20.98	21.91	21.91	0.69%	9,709,980
Jan 20, 2026	20.84	22.12	20.65	21.76	21.76	3.77%	11,797,310
Jan 19, 2026	20.50	21.08	20.39	20.97	20.97	2.44%	5,982,652
Jan 16, 2026	21.07	21.18	20.26	20.47	20.47	-2.76%	5,618,132
Jan 15, 2026	21.35	21.60	20.75	21.05	21.05	-1.41%	6,374,771
Jan 14, 2026	21.12	21.90	20.90	21.35	21.35	-0.14%	9,960,792
Jan 13, 2026	21.47	22.19	21.02	21.38	21.38	-0.37%	12,083,610
Jan 12, 2026	21.18	21.60	20.94	21.46	21.46	1.23%	9,621,834
Jan 9, 2026	20.98	21.27	20.65	21.20	21.20	0.95%	8,683,462
Jan 8, 2026	20.46	21.13	20.32	21.00	21.00	2.04%	8,802,170
Jan 7, 2026	20.45	20.76	20.36	20.58	20.58	0.10%	5,501,405