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

China · Delayed Price · Currency is CNY

13.76

-0.49 (-3.44%)

Sep 15, 2026, 4:00 PM EDT

SHE:300947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.21	14.29	13.72	13.76	13.76	-3.44%	2,553,700
Sep 14, 2026	14.23	14.49	14.07	14.25	14.25	0.14%	3,116,500
Sep 11, 2026	14.68	14.78	14.05	14.23	14.23	-3.20%	3,298,925
Sep 10, 2026	14.97	15.14	14.62	14.70	14.70	-2.00%	2,258,800
Sep 9, 2026	15.10	15.33	14.83	15.00	15.00	-1.51%	2,917,067
Sep 8, 2026	15.01	15.33	14.93	15.23	15.23	0.86%	3,757,702
Sep 7, 2026	15.15	15.29	15.00	15.10	15.10	-0.92%	3,803,708
Sep 4, 2026	14.71	15.49	14.59	15.24	15.24	3.39%	5,823,523
Sep 3, 2026	14.90	15.25	14.69	14.74	14.74	-1.07%	5,264,130
Sep 2, 2026	14.86	15.16	14.40	14.90	14.90	-0.86%	7,043,980
Sep 1, 2026	14.49	15.35	14.18	15.03	15.03	2.11%	11,084,503
Aug 31, 2026	15.23	16.48	14.47	14.72	14.72	-0.34%	14,112,028
Aug 28, 2026	14.11	15.12	14.06	14.77	14.77	4.68%	4,295,200
Aug 27, 2026	14.17	14.36	14.11	14.11	14.11	-1.54%	2,188,400
Aug 26, 2026	14.48	14.56	14.26	14.33	14.33	-1.31%	1,838,430
Aug 25, 2026	13.90	14.52	13.75	14.52	14.52	4.09%	2,437,400
Aug 24, 2026	14.18	14.34	13.91	13.95	13.95	-1.55%	2,367,106
Aug 21, 2026	14.20	14.28	13.72	14.17	14.17	-0.42%	2,980,824
Aug 20, 2026	13.72	14.58	13.70	14.23	14.23	2.01%	5,775,400
Aug 19, 2026	14.23	14.84	13.90	13.95	13.95	-2.04%	5,965,400
Aug 18, 2026	14.36	14.36	14.05	14.24	14.24	-	2,261,100
Aug 17, 2026	14.15	14.31	13.90	14.24	14.24	0.71%	2,204,055
Aug 14, 2026	14.24	14.40	13.94	14.14	14.14	-1.33%	2,537,130
Aug 13, 2026	14.48	14.60	14.26	14.33	14.33	-1.51%	2,670,596
Aug 12, 2026	14.28	14.75	14.14	14.55	14.55	1.89%	2,989,696
Aug 11, 2026	14.38	14.53	14.19	14.28	14.28	-1.59%	2,294,000
Aug 10, 2026	14.12	14.53	13.95	14.51	14.51	3.35%	3,289,200
Aug 7, 2026	14.13	14.15	13.53	14.04	14.04	0.07%	2,796,800
Aug 6, 2026	14.10	14.22	13.83	14.03	14.03	-	2,412,375
Aug 5, 2026	14.03	14.27	13.88	14.03	14.03	-0.57%	2,710,417
Aug 4, 2026	14.09	14.29	14.00	14.11	14.11	0.50%	3,373,525
Aug 3, 2026	13.49	14.05	13.38	14.04	14.04	4.08%	3,376,767
Jul 31, 2026	13.10	13.56	13.05	13.49	13.49	1.97%	3,347,543
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