Skip to main content
logo
Doright Co.,Ltd. (SHE:300950)
China flag China · Delayed Price · Currency is CNY
26.69
-0.16 (-0.60%)
Jan 23, 2026, 3:04 PM CST

Doright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202623.6424.6823.6024.4624.463.16%9,236,503
Jan 7, 202623.4524.0623.4423.7123.711.15%6,161,371
Jan 6, 202623.3223.6223.2523.4423.440.26%4,135,760
Jan 5, 202622.8223.5322.7823.3823.382.27%4,100,760
Dec 31, 202522.8922.9922.5122.8622.860.04%2,708,927
Dec 30, 202522.8023.1122.6722.8522.85-0.57%2,191,500
Dec 29, 202522.8122.9922.7222.9822.980.57%2,012,060
Dec 26, 202523.1023.3322.7822.8522.85-1.30%2,903,388
Dec 25, 202523.0323.2322.7623.1523.151.22%2,946,750
Dec 24, 202522.4022.8722.2822.8722.871.87%2,394,910
Dec 23, 202522.6522.8222.3022.4522.45-1.06%2,321,400
Dec 22, 202522.6022.8822.5922.6922.690.35%2,201,721
Dec 19, 202522.3022.7622.3022.6122.611.30%2,508,780
Dec 18, 202522.2322.5922.1222.3222.32-0.04%2,567,882
Dec 17, 202522.3822.3821.6322.3322.330.50%3,034,700
Dec 16, 202522.7222.8122.1322.2222.22-2.54%3,253,232
Dec 15, 202522.8423.1822.6322.8022.80-0.52%2,359,950
Dec 12, 202522.7223.1722.5622.9222.921.28%2,766,167
Dec 11, 202523.0723.1922.6322.6322.63-2.08%2,660,139
Dec 10, 202523.2323.3422.9023.1123.11-0.60%2,314,052
Dec 9, 202523.6223.7623.2423.2523.25-2.19%3,052,500
Dec 8, 202523.5224.0623.4023.7723.771.80%4,382,868
Dec 5, 202523.0023.4022.7223.3523.352.19%3,479,298
Dec 4, 202522.8023.1522.6322.8522.850.22%2,999,799
Dec 3, 202523.1923.2022.7022.8022.80-1.38%2,380,066
Dec 2, 202523.2623.4523.0323.1223.12-1.28%2,451,882
Dec 1, 202523.3823.6623.2023.4223.420.30%3,014,400
Nov 28, 202523.0023.3522.9323.3523.351.17%2,220,994
Nov 27, 202522.8223.2522.8023.0823.080.79%2,670,535
Nov 26, 202523.0823.4022.8422.9022.90-0.95%2,932,300
Nov 25, 202523.0623.4722.9523.1223.120.65%3,263,632
Nov 24, 202522.4023.0822.3222.9722.973.42%4,403,908
Nov 21, 202522.9123.1522.1322.2122.21-4.02%4,645,782
Nov 20, 202523.4023.5823.0023.1423.14-0.73%3,544,955
Nov 19, 202523.9023.9523.2123.3123.31-2.51%4,674,200
Nov 18, 202524.4824.4823.7023.9123.91-2.41%5,926,865
Nov 17, 202524.7324.8524.3224.5024.50-0.45%4,479,181
Nov 14, 202524.6324.9524.4324.6124.61-5,760,421
Nov 13, 202524.8124.9024.3824.6124.61-0.65%7,513,219