Skip to main content
logo
Doright Co.,Ltd. (SHE:300950)
China flag China · Delayed Price · Currency is CNY
21.32
+0.24 (1.14%)
At close: Mar 27, 2026

Doright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.9321.3320.6721.3221.321.14%1,336,700
Mar 26, 202621.5021.5920.8421.0821.08-1.68%1,488,100
Mar 25, 202621.2321.6221.2321.4421.441.18%1,716,888
Mar 24, 202620.5021.2120.2521.1921.195.95%3,426,119
Mar 23, 202621.0021.1019.8720.0020.00-5.84%2,947,645
Mar 20, 202621.8022.2521.2221.2421.24-2.88%2,262,364
Mar 19, 202622.3522.5121.7721.8721.87-3.27%2,027,398
Mar 18, 202622.3022.6122.0222.6122.611.85%1,862,600
Mar 17, 202622.8922.9322.1522.2022.20-2.55%2,019,133
Mar 16, 202622.9523.0222.4022.7822.78-0.48%2,082,637
Mar 13, 202623.0423.4822.7422.8922.89-2,333,702
Mar 12, 202623.6623.6622.8622.8922.89-2.80%2,331,993
Mar 11, 202623.9124.0323.4523.5523.55-1.46%2,142,299
Mar 10, 202623.8024.0523.6323.9023.902.05%2,423,243
Mar 9, 202623.7023.8823.1823.4223.42-1.18%2,354,050
Mar 6, 202623.0823.7422.8823.7023.702.91%2,399,294
Mar 5, 202623.4723.6522.9823.0323.030.66%2,093,150
Mar 4, 202622.4423.3022.4422.8822.88-0.26%1,858,950
Mar 3, 202623.6023.9722.8622.9422.94-2.92%3,094,186
Mar 2, 202624.3024.5923.5523.6323.63-4.68%3,639,635
Feb 27, 202624.6724.8024.4724.7924.790.16%1,896,500
Feb 26, 202624.8824.8824.5624.7524.75-0.16%1,778,500
Feb 25, 202624.5024.8624.3424.7924.791.18%2,299,550
Feb 24, 202624.2624.6524.2624.5024.501.03%1,860,950
Feb 13, 202624.3424.7724.2424.2524.25-0.74%2,078,291
Feb 12, 202624.6724.8924.4224.4324.43-0.65%2,540,950
Feb 11, 202624.8024.8024.5324.5924.59-0.24%1,422,550
Feb 10, 202625.0825.2524.6324.6524.65-1.75%2,378,923
Feb 9, 202624.9025.1524.7025.0925.091.74%3,192,449
Feb 6, 202624.2425.0524.1624.6624.660.69%3,249,839
Feb 5, 202624.8424.9124.3724.4924.49-2.04%2,900,889
Feb 4, 202624.5825.7724.3625.0025.001.83%5,028,800
Feb 3, 202624.1824.5523.9724.5524.553.11%2,614,200
Feb 2, 202624.3024.4023.8023.8123.81-1.94%2,413,964
Jan 30, 202624.3024.4823.5024.2824.28-0.94%4,030,789
Jan 29, 202624.2625.6424.2524.5124.511.07%5,415,868
Jan 28, 202625.1425.1424.2024.2524.25-3.12%5,000,447
Jan 27, 202625.2425.5124.2025.0325.03-1.65%5,444,518
Jan 26, 202626.5326.6825.4025.4525.45-4.65%6,153,940
Jan 23, 202626.6126.9826.5226.6926.69-0.60%5,990,574
Jan 22, 202627.0027.0126.3326.8526.85-1.58%8,411,479
Jan 21, 202626.3327.7026.0027.2827.283.14%13,494,727
Jan 20, 202625.0827.2725.0126.4526.455.34%14,702,390
Jan 19, 202625.4625.7525.0225.1125.11-1.57%7,457,279
Jan 16, 202624.1826.3824.0025.5125.515.72%14,517,890
Jan 15, 202624.1524.4423.9724.1324.13-1.19%3,513,860
Jan 14, 202624.2324.7823.9424.4224.420.62%6,620,048
Jan 13, 202624.7525.0824.1024.2724.27-1.94%6,895,103
Jan 12, 202625.0025.1024.4624.7524.75-0.32%7,419,146
Jan 9, 202624.5325.1024.3924.8324.831.51%8,802,833