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

China · Delayed Price · Currency is CNY

13.49

+0.26 (1.97%)

At close: Jul 31, 2026

SHE:300947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.10	13.56	13.05	13.49	13.49	1.97%	3,347,843
Jul 30, 2026	13.06	13.58	12.96	13.23	13.23	1.30%	3,476,857
Jul 29, 2026	12.64	13.25	12.61	13.06	13.06	3.65%	3,457,500
Jul 28, 2026	12.34	12.75	12.31	12.60	12.60	1.53%	1,942,959
Jul 27, 2026	11.94	12.46	11.82	12.41	12.41	3.94%	2,462,800
Jul 24, 2026	12.20	12.36	11.84	11.94	11.94	-3.08%	2,002,707
Jul 23, 2026	11.89	12.37	11.71	12.32	12.32	3.10%	2,150,642
Jul 22, 2026	12.08	12.30	11.90	11.95	11.95	-1.57%	2,371,455
Jul 21, 2026	12.37	12.45	11.74	12.14	12.14	-1.70%	3,647,207
Jul 20, 2026	12.75	13.10	12.18	12.35	12.35	-3.29%	3,510,248
Jul 17, 2026	13.05	13.49	12.60	12.77	12.77	-3.04%	2,782,946
Jul 16, 2026	12.83	13.40	12.67	13.17	13.17	2.49%	3,066,800
Jul 15, 2026	12.46	12.97	12.39	12.85	12.85	2.15%	2,152,467
Jul 14, 2026	12.23	12.61	12.01	12.58	12.58	3.03%	2,000,480
Jul 13, 2026	12.55	12.67	12.20	12.21	12.21	-2.71%	2,711,200
Jul 10, 2026	12.28	12.97	12.11	12.55	12.55	1.95%	2,824,877
Jul 9, 2026	12.59	12.64	12.10	12.31	12.31	-1.12%	1,799,301
Jul 8, 2026	12.54	12.85	12.23	12.45	12.45	-0.72%	1,572,372
Jul 7, 2026	13.10	13.28	12.52	12.54	12.54	-4.20%	2,190,300
Jul 6, 2026	13.38	13.64	13.07	13.09	13.09	-2.09%	2,121,576
Jul 3, 2026	13.38	13.53	13.18	13.37	13.37	1.29%	2,052,100
Jul 2, 2026	13.44	13.68	13.15	13.20	13.20	-1.79%	2,948,100
Jul 1, 2026	12.76	13.62	12.74	13.44	13.44	5.41%	3,976,975
Jun 30, 2026	12.82	13.05	12.61	12.75	12.75	-1.54%	2,041,395
Jun 29, 2026	12.80	13.03	12.47	12.95	12.95	0.23%	3,053,961
Jun 26, 2026	12.98	13.36	12.73	12.92	12.92	-1.60%	2,683,100
Jun 25, 2026	13.37	13.46	12.92	13.13	13.13	-2.23%	3,030,933
Jun 24, 2026	14.13	14.13	13.37	13.43	13.43	-5.09%	3,223,605
Jun 23, 2026	13.64	14.29	13.64	14.15	14.15	2.39%	4,052,595
Jun 22, 2026	13.47	13.85	12.99	13.82	13.82	2.22%	4,244,000
Jun 18, 2026	13.44	13.73	13.20	13.52	13.52	-0.66%	3,043,338
Jun 17, 2026	13.88	13.96	13.52	13.61	13.61	-2.44%	2,779,224
Jun 16, 2026	14.04	14.04	13.46	13.95	13.95	-0.64%	3,353,100
Jun 15, 2026	14.58	14.81	13.94	14.04	14.04	-2.90%	3,507,210
Jun 12, 2026	14.45	14.74	14.13	14.46	14.46	1.33%	2,392,225
Jun 11, 2026	14.62	14.75	14.02	14.27	14.27	-3.32%	2,440,230
Jun 10, 2026	14.38	14.78	13.95	14.76	14.76	2.15%	3,301,990
Jun 9, 2026	14.50	14.58	14.11	14.45	14.45	0.21%	2,450,718
Jun 8, 2026	14.21	14.94	14.12	14.42	14.42	-2.57%	3,561,900
Jun 5, 2026	14.34	14.89	14.02	14.80	14.80	3.71%	4,446,255
Jun 4, 2026	14.69	14.87	14.10	14.27	14.27	-2.93%	2,987,419
Jun 3, 2026	15.02	15.02	14.60	14.70	14.70	-3.10%	3,447,933
Jun 2, 2026	16.03	16.05	15.02	15.17	15.17	-3.80%	3,799,700
Jun 1, 2026	15.09	16.06	14.79	15.77	15.77	1.68%	5,244,390
May 29, 2026	15.84	17.05	15.34	15.51	15.51	0.39%	7,915,768
May 28, 2026	15.36	15.60	15.05	15.45	15.45	0.32%	2,114,915
May 27, 2026	15.73	15.91	15.13	15.40	15.40	-3.14%	3,022,351
May 26, 2026	16.40	16.40	15.64	15.90	15.90	-2.51%	2,359,800
May 25, 2026	16.71	16.83	16.07	16.31	16.31	-2.39%	2,529,313
May 22, 2026	16.45	16.80	16.25	16.71	16.71	1.70%	2,603,448