Skip to main content
logo
Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China flag China · Delayed Price · Currency is CNY
13.52
-0.09 (-0.66%)
At close: Jun 18, 2026

SHE:300947 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202613.8813.9613.5213.6113.61-2.44%2,779,224
Jun 16, 202614.0414.0413.4613.9513.95-0.64%3,353,100
Jun 15, 202614.5814.8113.9414.0414.04-2.90%3,507,210
Jun 12, 202614.4514.7414.1314.4614.461.33%2,392,225
Jun 11, 202614.6214.7514.0214.2714.27-3.32%2,440,230
Jun 10, 202614.3814.7813.9514.7614.762.15%3,301,990
Jun 9, 202614.5014.5814.1114.4514.450.21%2,450,718
Jun 8, 202614.2114.9414.1214.4214.42-2.57%3,561,900
Jun 5, 202614.3414.8914.0214.8014.803.71%4,446,255
Jun 4, 202614.6914.8714.1014.2714.27-2.93%2,987,419
Jun 3, 202615.0215.0214.6014.7014.70-3.10%3,447,933
Jun 2, 202616.0316.0515.0215.1715.17-3.80%3,799,700
Jun 1, 202615.0916.0614.7915.7715.771.68%5,244,390
May 29, 202615.8417.0515.3415.5115.510.39%7,915,768
May 28, 202615.3615.6015.0515.4515.450.32%2,114,915
May 27, 202615.7315.9115.1315.4015.40-3.14%3,022,351
May 26, 202616.4016.4015.6415.9015.90-2.51%2,359,800
May 25, 202616.7116.8316.0716.3116.31-2.39%2,529,313
May 22, 202616.4516.8016.2516.7116.711.70%2,603,448
May 21, 202617.4017.4516.3216.4316.43-4.75%3,307,805
May 20, 202617.5017.5217.0017.2517.25-1.32%2,396,569
May 19, 202617.8117.9517.2017.4817.48-1.24%2,875,591
May 18, 202617.9717.9717.4517.7017.70-1.28%3,370,706
May 15, 202618.1018.2917.8017.9317.93-0.94%3,725,519
May 14, 202618.4818.6317.8018.1018.10-1.74%5,062,271
May 13, 202617.6318.9817.5018.4218.424.01%9,533,480
May 12, 202618.1018.2217.3817.7117.71-3.01%6,040,732
May 11, 202617.5818.9817.3418.2618.264.34%11,330,240
May 8, 202617.4817.5517.2817.5017.500.75%3,199,944
May 7, 202617.5717.6017.2617.3717.37-1.64%3,229,863
May 6, 202617.6017.8117.3917.6617.660.80%3,810,691
Apr 30, 202617.3117.8217.2117.5217.520.98%4,179,494
Apr 29, 202617.2017.6617.1817.3517.35-0.74%4,667,164
Apr 28, 202617.5817.8517.3517.4817.48-0.11%3,339,627
Apr 27, 202617.1817.5616.9317.5017.501.98%3,126,928
Apr 24, 202617.3417.3516.9017.1617.16-1.04%2,936,375
Apr 23, 202617.4217.7417.2417.3417.34-1.08%3,451,561
Apr 22, 202617.4017.8417.2017.5317.530.75%3,513,570
Apr 21, 202617.3917.5517.0717.4017.400.35%2,901,626
Apr 20, 202617.1517.5616.8317.3417.341.46%3,619,810
Apr 17, 202616.9817.1816.7517.0917.090.59%3,516,370
Apr 16, 202616.8017.0416.5816.9916.991.68%2,921,169
Apr 15, 202617.1317.2216.6316.7116.71-2.39%3,573,785
Apr 14, 202616.7817.3016.6417.1217.122.58%5,372,532
Apr 13, 202616.4916.6916.3016.6916.690.97%2,996,722
Apr 10, 202616.3716.7516.3616.5316.531.60%2,624,397
Apr 9, 202616.7216.7916.1816.2716.27-2.92%2,292,829
Apr 8, 202616.3516.7616.2616.7616.764.49%2,470,211
Apr 7, 202615.7316.0415.5216.0416.043.02%2,618,548
Apr 3, 202616.1016.3715.4915.5715.57-3.05%2,458,421