Skip to main content
logo
Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China flag China · Delayed Price · Currency is CNY
13.74
+0.36 (2.69%)
Oct 26, 2026, 4:00 PM EDT

SHE:300947 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202613.4513.9913.2613.7413.742.69%3,805,000
Oct 23, 202613.0213.4512.3713.3813.380.83%4,281,946
Oct 22, 202613.7913.9613.1913.2713.27-3.70%2,266,048
Oct 21, 202614.0114.2513.7113.7813.78-1.50%1,888,000
Oct 20, 202613.6214.1513.6213.9913.991.75%2,456,346
Oct 19, 202614.4414.6813.4213.7513.75-5.37%3,455,100
Oct 16, 202614.4014.9914.2714.5314.532.83%3,510,400
Oct 15, 202614.5514.8514.0314.1314.13-4.85%2,590,575
Oct 14, 202615.2715.4114.8514.8514.85-2.75%2,163,900
Oct 13, 202615.0815.4514.6115.2715.270.26%3,323,106
Oct 12, 202615.8215.8215.1215.2315.23-3.61%3,436,756
Oct 9, 202615.9716.0915.0515.8015.80-0.38%4,827,700
Oct 8, 202615.7616.4615.6615.8615.86-0.56%5,416,106
Sep 30, 202615.7116.2015.3515.9515.95-6,230,480
Sep 29, 202615.3416.1015.1415.9515.954.87%5,389,553
Sep 28, 202615.6215.7415.1215.2115.21-2.62%4,157,942
Sep 24, 202615.8016.1115.5215.6215.62-2.56%6,046,274
Sep 23, 202615.4416.5715.4116.0316.033.15%9,712,119
Sep 22, 202615.7215.8715.3215.5415.54-0.45%5,388,884
Sep 21, 202614.4315.8414.1815.6115.618.25%6,791,560
Sep 18, 202614.2014.4314.1114.4214.421.55%2,459,720
Sep 17, 202613.9914.2213.7514.2014.202.01%2,087,290
Sep 16, 202613.7214.0213.5013.9213.921.16%2,068,100
Sep 15, 202614.2114.2913.7213.7613.76-3.44%2,553,700
Sep 14, 202614.2314.4914.0714.2514.250.14%3,116,500
Sep 11, 202614.6814.7814.0514.2314.23-3.20%3,298,925
Sep 10, 202614.9715.1414.6214.7014.70-2.00%2,258,800
Sep 9, 202615.1015.3314.8315.0015.00-1.51%2,917,067
Sep 8, 202615.0115.3314.9315.2315.230.86%3,757,702
Sep 7, 202615.1515.2915.0015.1015.10-0.92%3,803,708
Sep 4, 202614.7115.4914.5915.2415.243.39%5,823,523
Sep 3, 202614.9015.2514.6914.7414.74-1.07%5,264,130
Sep 2, 202614.8615.1614.4014.9014.90-0.86%7,043,980
Sep 1, 202614.4915.3514.1815.0315.032.11%11,084,503
Aug 31, 202615.2316.4814.4714.7214.72-0.34%14,112,028
Aug 28, 202614.1115.1214.0614.7714.774.68%4,295,200
Aug 27, 202614.1714.3614.1114.1114.11-1.54%2,188,400
Aug 26, 202614.4814.5614.2614.3314.33-1.31%1,838,430
Aug 25, 202613.9014.5213.7514.5214.524.09%2,437,400
Aug 24, 202614.1814.3413.9113.9513.95-1.55%2,367,106
Aug 21, 202614.2014.2813.7214.1714.17-0.42%2,980,824
Aug 20, 202613.7214.5813.7014.2314.232.01%5,775,400
Aug 19, 202614.2314.8413.9013.9513.95-2.04%5,965,400
Aug 18, 202614.3614.3614.0514.2414.24-2,261,100
Aug 17, 202614.1514.3113.9014.2414.240.71%2,204,055
Aug 14, 202614.2414.4013.9414.1414.14-1.33%2,537,130
Aug 13, 202614.4814.6014.2614.3314.33-1.51%2,670,596
Aug 12, 202614.2814.7514.1414.5514.551.89%2,989,696
Aug 11, 202614.3814.5314.1914.2814.28-1.59%2,294,000
Aug 10, 202614.1214.5313.9514.5114.513.35%3,289,200