Skip to main content
logo
Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China flag China · Delayed Price · Currency is CNY
15.45
+0.05 (0.32%)
At close: May 28, 2026

SHE:300947 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202616.6116.7516.0016.0616.06-3.89%3,247,090
Apr 1, 202616.6816.8016.3416.7116.712.45%2,648,920
Mar 31, 202616.7516.9916.2816.3116.31-1.81%2,866,054
Mar 30, 202616.5016.7116.3216.6116.61-0.48%2,868,064
Mar 27, 202616.2616.7516.0016.6916.692.02%2,693,197
Mar 26, 202616.8817.1416.2316.3616.36-3.48%2,558,140
Mar 25, 202616.7317.0316.6316.9516.951.86%2,749,120
Mar 24, 202616.1716.7115.8816.6416.646.46%5,931,533
Mar 23, 202616.4416.7415.5115.6315.63-7.68%4,980,475
Mar 20, 202617.7017.7516.8816.9316.93-3.48%3,034,900
Mar 19, 202617.9818.1517.4217.5417.54-3.31%2,589,375
Mar 18, 202618.2318.4517.9118.1418.14-1.09%3,557,000
Mar 17, 202618.2819.0518.2018.3418.340.88%4,840,568
Mar 16, 202617.8118.2817.8118.1818.181.73%2,308,171
Mar 13, 202617.9318.2617.8017.8717.870.11%3,237,560