Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China · Delayed Price · Currency is CNY 22.34
+0.11 (0.49%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:300947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.57 | 22.11 | 21.32 | 21.33 | - | -1.75% | 4,387,835 |
| Aug 28, 2025 | 22.20 | 22.32 | 20.89 | 21.71 | - | -1.85% | 6,970,775 |
| Aug 27, 2025 | 23.11 | 23.46 | 22.10 | 22.12 | - | -4.66% | 6,614,975 |
| Aug 26, 2025 | 23.01 | 23.37 | 23.00 | 23.20 | - | -1.74% | 6,691,640 |
| Aug 25, 2025 | 22.60 | 23.89 | 22.51 | 23.61 | - | 5.68% | 13,210,951 |
| Aug 22, 2025 | 22.23 | 22.48 | 22.02 | 22.34 | - | 0.49% | 4,222,368 |
| Aug 21, 2025 | 22.34 | 22.70 | 22.15 | 22.23 | - | -0.49% | 4,801,677 |
| Aug 20, 2025 | 22.61 | 22.70 | 22.06 | 22.34 | - | -0.36% | 4,262,770 |
| Aug 19, 2025 | 22.22 | 22.85 | 22.22 | 22.42 | - | 0.49% | 5,247,218 |
| Aug 18, 2025 | 21.99 | 22.33 | 21.91 | 22.31 | - | 1.59% | 4,436,855 |
| Aug 15, 2025 | 21.60 | 22.04 | 21.53 | 21.96 | - | 1.76% | 3,854,627 |
| Aug 14, 2025 | 21.97 | 22.26 | 21.52 | 21.58 | - | -2.75% | 6,079,740 |
| Aug 13, 2025 | 22.98 | 23.28 | 22.14 | 22.19 | - | -1.90% | 7,921,786 |
| Aug 12, 2025 | 22.63 | 22.89 | 22.49 | 22.62 | - | 0.04% | 4,517,156 |
| Aug 11, 2025 | 22.22 | 22.64 | 22.17 | 22.61 | - | 2.03% | 4,898,150 |
| Aug 8, 2025 | 22.00 | 22.27 | 21.82 | 22.16 | - | 0.32% | 4,144,761 |
| Aug 7, 2025 | 22.37 | 22.46 | 21.89 | 22.09 | - | -1.25% | 4,888,199 |
| Aug 6, 2025 | 22.53 | 22.75 | 22.30 | 22.37 | - | -1.24% | 4,245,575 |
| Aug 5, 2025 | 22.63 | 22.82 | 22.54 | 22.65 | - | -0.13% | 3,175,585 |
| Aug 4, 2025 | 22.30 | 22.81 | 22.03 | 22.68 | - | 1.48% | 2,908,700 |
| Aug 1, 2025 | 22.59 | 22.75 | 22.18 | 22.35 | - | -1.06% | 4,683,514 |
| Jul 31, 2025 | 23.43 | 23.63 | 22.52 | 22.59 | - | -3.59% | 7,025,268 |
| Jul 30, 2025 | 24.30 | 24.47 | 23.30 | 23.43 | - | -4.52% | 7,203,340 |
| Jul 29, 2025 | 24.19 | 24.72 | 23.98 | 24.54 | - | 0.99% | 8,243,112 |
| Jul 28, 2025 | 23.41 | 24.50 | 23.03 | 24.30 | - | 3.49% | 9,734,509 |
| Jul 25, 2025 | 23.64 | 23.85 | 23.42 | 23.48 | - | -0.76% | 4,992,010 |
| Jul 24, 2025 | 23.11 | 23.68 | 23.06 | 23.66 | - | 1.46% | 5,466,105 |
| Jul 23, 2025 | 23.17 | 23.90 | 22.97 | 23.32 | - | 0.09% | 6,643,674 |
| Jul 22, 2025 | 23.92 | 24.20 | 23.13 | 23.30 | - | -1.52% | 7,288,785 |
| Jul 21, 2025 | 23.49 | 23.75 | 23.24 | 23.66 | - | 1.41% | 6,571,591 |
| Jul 18, 2025 | 24.70 | 24.76 | 23.21 | 23.33 | - | -5.24% | 13,754,098 |
| Jul 17, 2025 | 24.48 | 25.06 | 24.42 | 24.62 | - | -0.24% | 8,134,700 |
| Jul 16, 2025 | 24.82 | 25.13 | 24.38 | 24.68 | - | -0.48% | 8,312,095 |
| Jul 15, 2025 | 25.94 | 26.08 | 24.54 | 24.80 | - | -3.80% | 12,858,384 |
| Jul 14, 2025 | 26.29 | 26.49 | 25.58 | 25.78 | - | -3.08% | 10,083,060 |
| Jul 11, 2025 | 27.44 | 27.50 | 26.37 | 26.60 | - | -3.31% | 16,893,627 |
| Jul 10, 2025 | 24.54 | 28.80 | 24.16 | 27.51 | - | 11.11% | 26,445,302 |
| Jul 9, 2025 | 25.90 | 26.02 | 24.62 | 24.76 | - | -4.70% | 12,986,516 |
| Jul 8, 2025 | 24.98 | 26.18 | 24.38 | 25.98 | - | 3.14% | 14,348,954 |
| Jul 7, 2025 | 25.99 | 26.95 | 24.80 | 25.19 | - | -0.28% | 16,260,855 |
| Jul 4, 2025 | 24.24 | 26.40 | 23.70 | 25.26 | - | 4.68% | 14,464,454 |
| Jul 3, 2025 | 24.52 | 24.59 | 23.71 | 24.13 | - | -2.31% | 8,184,770 |
| Jul 2, 2025 | 24.84 | 24.99 | 24.10 | 24.70 | - | -1.91% | 11,065,335 |
| Jul 1, 2025 | 24.14 | 25.28 | 23.64 | 25.18 | - | 4.44% | 19,172,366 |
| Jun 30, 2025 | 23.67 | 24.92 | 23.67 | 24.11 | - | -0.45% | 14,696,075 |
| Jun 27, 2025 | 22.41 | 25.79 | 22.27 | 24.22 | - | 8.13% | 22,582,395 |
| Jun 26, 2025 | 22.57 | 22.98 | 22.39 | 22.40 | - | -1.75% | 8,386,370 |
| Jun 25, 2025 | 22.33 | 22.80 | 21.99 | 22.80 | - | 3.17% | 9,749,250 |
| Jun 24, 2025 | 21.35 | 22.30 | 21.16 | 22.10 | - | 3.61% | 8,368,415 |
| Jun 23, 2025 | 20.97 | 21.35 | 20.50 | 21.33 | - | 2.30% | 5,520,375 |