Skip to main content
logo
Doright Co.,Ltd. (SHE:300950)
China flag China · Delayed Price · Currency is CNY
17.16
+0.66 (4.00%)
Aug 25, 2026, 3:04 PM CST

Doright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.4917.3016.2817.1617.164.00%2,551,989
Aug 24, 202616.7116.8216.2916.5016.50-1.26%1,310,700
Aug 21, 202616.6216.7816.2416.7116.710.24%1,226,100
Aug 20, 202616.4716.8016.2516.6716.673.03%1,644,800
Aug 19, 202616.8016.8416.1816.1816.18-4.49%1,758,300
Aug 18, 202617.1217.1216.6616.9416.94-0.06%1,557,350
Aug 17, 202616.7216.9816.6216.9516.951.07%1,224,725
Aug 14, 202616.7016.9016.6016.7716.77-1,409,600
Aug 13, 202617.2717.2716.7716.7716.77-2.04%1,430,700
Aug 12, 202617.1017.2516.9817.1217.120.47%1,334,978
Aug 11, 202617.1617.1916.9117.0417.04-0.47%1,039,800
Aug 10, 202616.6817.1316.5417.1217.122.64%2,113,969
Aug 7, 202616.8716.8716.4416.6816.68-0.30%1,509,753
Aug 6, 202616.7117.0916.4016.7316.73-0.06%1,654,341
Aug 5, 202616.5916.9316.3416.7416.740.66%1,743,066
Aug 4, 202616.2616.8516.0316.6316.632.28%1,812,300
Aug 3, 202616.0416.2815.8216.2616.262.78%1,703,028
Jul 31, 202615.9516.0515.6615.8215.821.09%2,298,191
Jul 30, 202615.6716.5615.4015.6515.650.51%4,289,174
Jul 29, 202614.9815.7214.8915.5715.573.94%2,465,500
Jul 28, 202614.8515.1814.7514.9814.980.88%1,528,100
Jul 27, 202614.6914.9514.3014.8514.852.41%1,359,100
Jul 24, 202614.6014.7214.3014.5014.50-1.89%1,488,493
Jul 23, 202614.2814.8214.2014.7814.783.36%1,848,685
Jul 22, 202614.3814.6414.1114.3014.30-1.72%1,514,000
Jul 21, 202614.6914.8313.8014.5514.55-0.95%2,680,300
Jul 20, 202615.2215.6814.3614.6914.69-3.48%2,486,872
Jul 17, 202615.6416.0215.1115.2215.22-4.04%1,978,957
Jul 16, 202615.7416.1515.3715.8615.860.89%1,921,300
Jul 15, 202615.7816.0915.5415.7215.72-0.57%1,462,100
Jul 14, 202615.5315.9415.1015.8115.812.00%2,429,280
Jul 13, 202616.2916.2915.4515.5015.50-4.85%2,353,850
Jul 10, 202616.1616.6516.0216.2916.291.81%2,275,500
Jul 9, 202616.2816.5515.7016.0016.00-1.96%2,055,900
Jul 8, 202617.0917.0916.3116.3216.32-4.56%2,832,948
Jul 7, 202616.6017.6016.5217.1017.102.70%3,726,850
Jul 6, 202617.2017.3516.6216.6516.65-2.57%1,762,400
Jul 3, 202616.7017.2316.6817.0917.092.40%2,110,281
Jul 2, 202616.8817.1416.5916.6916.69-0.30%2,318,142
Jul 1, 202616.7517.4916.5116.7416.74-0.18%3,294,356
Jun 30, 202616.2716.8916.1016.7716.774.03%3,224,142
Jun 29, 202616.0516.3515.4316.1216.120.37%2,310,178
Jun 26, 202616.2216.4715.9316.0616.06-2.25%1,585,262
Jun 25, 202616.8417.0216.2816.4316.43-2.43%2,022,950
Jun 24, 202617.3817.5416.7416.8416.84-3.99%1,907,841
Jun 23, 202617.4017.6917.3117.5417.541.39%1,695,266
Jun 22, 202617.4817.5316.6917.3017.30-1.26%2,342,008
Jun 18, 202617.4117.6417.1217.5217.520.63%1,872,550
Jun 17, 202617.9918.0517.3717.4117.41-3.65%2,439,550
Jun 16, 202617.6018.2317.1418.0718.073.14%3,329,250