Skip to main content
logo
Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China flag China · Delayed Price · Currency is CNY
18.43
-0.41 (-2.18%)
At close: Dec 9, 2025

SHE:300947 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202518.1918.3718.0318.2018.200.11%2,965,525
Dec 11, 202519.0019.1018.1618.1818.18-6.19%7,233,231
Dec 10, 202518.5219.8018.5219.3819.385.15%9,500,716
Dec 9, 202518.8418.8618.4018.4318.43-2.18%2,795,711
Dec 8, 202518.8819.0318.7018.8418.84-0.26%2,318,839
Dec 5, 202518.6019.0718.0018.8918.891.29%3,831,954
Dec 4, 202519.2719.2818.4218.6518.65-2.97%3,707,474
Dec 3, 202519.9219.9719.1119.2219.22-3.56%5,013,609
Dec 2, 202519.6920.2319.5419.9319.931.27%5,154,145
Dec 1, 202519.7119.8919.5219.6819.68-0.20%3,068,895
Nov 28, 202519.8820.0019.3219.7219.72-1.25%5,478,911
Nov 27, 202520.1220.3019.7119.9719.97-0.35%5,624,740
Nov 26, 202520.1520.4819.8820.0420.04-0.99%7,062,540
Nov 25, 202519.9920.7219.6020.2420.242.22%9,606,114
Nov 24, 202520.1920.4219.4519.8019.800.71%10,530,310
Nov 21, 202518.8020.4918.8019.6619.662.88%12,213,470
Nov 20, 202518.8020.3118.2819.1119.111.70%10,612,160
Nov 19, 202519.3519.4918.7518.7918.79-2.74%2,561,435
Nov 18, 202519.6819.6919.2219.3219.32-1.83%2,163,928
Nov 17, 202519.4419.7419.3419.6819.680.82%2,191,929
Nov 14, 202519.3619.8919.2319.5219.520.67%3,183,700
Nov 13, 202519.1319.5018.9719.3919.390.88%2,530,635
Nov 12, 202519.1319.4319.1019.2219.220.16%1,826,349
Nov 11, 202519.3619.3619.0419.1919.19-0.72%2,249,325
Nov 10, 202518.8019.3518.7219.3319.333.26%2,998,635
Nov 7, 202518.8218.9718.7218.7218.72-0.48%1,650,110
Nov 6, 202519.0119.2018.7618.8118.81-1.21%2,071,955
Nov 5, 202518.9119.1418.8019.0419.040.58%2,062,230
Nov 4, 202519.0919.1018.8018.9318.93-0.63%1,827,045
Nov 3, 202519.0919.2118.8719.0519.050.69%1,901,570
Oct 31, 202518.5218.9618.5218.9218.922.27%2,512,500
Oct 30, 202518.9118.9218.5018.5018.50-2.01%3,069,664
Oct 29, 202519.5819.6118.8018.8818.88-3.82%4,392,855
Oct 28, 202519.7119.8519.5019.6319.63-0.51%1,723,350
Oct 27, 202519.8020.0719.6619.7319.73-0.75%2,108,800
Oct 24, 202519.9920.1419.8319.8819.88-0.60%1,964,800
Oct 23, 202519.9820.2019.6520.0020.000.10%2,441,941
Oct 22, 202519.7720.1819.7719.9819.980.60%2,636,275
Oct 21, 202519.4019.8819.2219.8619.862.90%3,082,545
Oct 20, 202519.1919.5719.0119.3019.301.21%1,638,095
Oct 17, 202519.4319.5419.0019.0719.07-1.45%1,880,305
Oct 16, 202519.5619.7519.3219.3519.35-1.53%1,964,330
Oct 15, 202519.5519.7619.3219.6519.650.98%2,074,418
Oct 14, 202519.6019.9519.3719.4619.46-0.82%2,388,325
Oct 13, 202519.3019.6718.6119.6219.62-0.91%2,764,500
Oct 10, 202519.6120.0619.6119.8019.800.66%2,564,030
Oct 9, 202520.2520.2519.5519.6719.67-1.06%2,492,354
Sep 30, 202520.0520.2019.8519.8819.88-0.60%2,197,411
Sep 29, 202519.8020.1019.3820.0020.000.76%2,463,206
Sep 26, 202519.7120.2619.5919.8519.850.46%2,601,284