Dook Media Group Limited (SHE:301025)
China · Delayed Price · Currency is CNY 10.65
-0.37 (-3.36%)
At close: Jan 16, 2026
Dook Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.55 | 10.71 | 10.45 | 10.58 | 10.58 | 0.28% | 6,303,088 |
| Jan 21, 2026 | 10.45 | 10.64 | 10.36 | 10.55 | 10.55 | 0.29% | 6,688,350 |
| Jan 20, 2026 | 10.63 | 10.73 | 10.40 | 10.52 | 10.52 | - | 8,553,858 |
| Jan 19, 2026 | 10.61 | 10.71 | 10.48 | 10.52 | 10.52 | -1.22% | 7,358,503 |
| Jan 16, 2026 | 11.01 | 11.08 | 10.46 | 10.65 | 10.65 | -3.36% | 11,253,271 |
| Jan 15, 2026 | 11.18 | 11.27 | 10.91 | 11.02 | 11.02 | -2.82% | 13,796,420 |
| Jan 14, 2026 | 11.01 | 11.56 | 10.95 | 11.34 | 11.34 | 2.90% | 22,834,790 |
| Jan 13, 2026 | 11.23 | 11.45 | 10.95 | 11.02 | 11.02 | -1.87% | 24,128,408 |
| Jan 12, 2026 | 10.75 | 11.27 | 10.75 | 11.23 | 11.23 | 5.15% | 24,260,400 |
| Jan 9, 2026 | 10.19 | 10.69 | 10.17 | 10.68 | 10.68 | 4.71% | 15,564,850 |
| Jan 8, 2026 | 10.02 | 10.30 | 9.92 | 10.20 | 10.20 | 1.49% | 9,502,600 |
| Jan 7, 2026 | 9.95 | 10.19 | 9.93 | 10.05 | 10.05 | 0.60% | 8,933,700 |
| Jan 6, 2026 | 9.92 | 10.09 | 9.87 | 9.99 | 9.99 | 0.20% | 8,386,071 |
| Jan 5, 2026 | 9.77 | 10.00 | 9.61 | 9.97 | 9.97 | 2.05% | 10,961,853 |
| Dec 31, 2025 | 9.68 | 9.93 | 9.60 | 9.77 | 9.77 | 1.56% | 10,258,643 |
| Dec 30, 2025 | 9.80 | 9.99 | 9.62 | 9.62 | 9.62 | -1.74% | 13,261,990 |
| Dec 29, 2025 | 9.66 | 9.85 | 9.48 | 9.79 | 9.79 | -4.02% | 21,099,678 |
| Dec 19, 2025 | 9.62 | 10.40 | 9.51 | 10.20 | 10.20 | 6.03% | 22,888,080 |
| Dec 18, 2025 | 9.42 | 9.71 | 9.38 | 9.62 | 9.62 | 1.48% | 9,314,000 |
| Dec 17, 2025 | 9.64 | 9.78 | 9.25 | 9.48 | 9.48 | 0.53% | 9,518,283 |
| Dec 16, 2025 | 9.69 | 9.79 | 9.38 | 9.43 | 9.43 | -2.98% | 7,793,900 |
| Dec 15, 2025 | 9.73 | 9.88 | 9.61 | 9.72 | 9.72 | -0.10% | 7,441,700 |
| Dec 12, 2025 | 10.05 | 10.12 | 9.70 | 9.73 | 9.73 | -3.38% | 13,791,350 |
| Dec 11, 2025 | 10.69 | 10.69 | 10.04 | 10.07 | 10.07 | -5.71% | 18,984,288 |
| Dec 10, 2025 | 10.64 | 10.84 | 10.50 | 10.68 | 10.68 | 0.28% | 15,384,260 |
| Dec 9, 2025 | 10.84 | 11.14 | 10.50 | 10.65 | 10.65 | -1.66% | 24,526,680 |
| Dec 8, 2025 | 10.73 | 10.99 | 10.70 | 10.83 | 10.83 | 0.93% | 17,514,460 |
| Dec 5, 2025 | 10.68 | 10.91 | 10.42 | 10.73 | 10.73 | 1.32% | 20,573,553 |
| Dec 4, 2025 | 11.17 | 11.25 | 10.59 | 10.59 | 10.59 | -5.87% | 31,457,850 |
| Dec 3, 2025 | 11.32 | 11.99 | 11.18 | 11.25 | 11.25 | 2.46% | 48,767,260 |
| Dec 2, 2025 | 11.11 | 11.15 | 10.90 | 10.98 | 10.98 | -2.92% | 30,577,292 |
| Dec 1, 2025 | 11.61 | 11.84 | 10.99 | 11.31 | 11.31 | -3.66% | 53,635,850 |
| Nov 28, 2025 | 10.41 | 12.64 | 10.35 | 11.74 | 11.74 | 11.49% | 67,819,310 |
| Nov 27, 2025 | 10.53 | 10.76 | 10.44 | 10.53 | 10.53 | -3.66% | 22,823,750 |
| Nov 26, 2025 | 10.35 | 11.21 | 10.17 | 10.93 | 10.93 | 5.10% | 34,471,230 |
| Nov 25, 2025 | 10.25 | 10.52 | 10.20 | 10.40 | 10.40 | 0.97% | 12,986,884 |
| Nov 24, 2025 | 10.03 | 10.31 | 9.89 | 10.30 | 10.30 | 2.39% | 13,530,770 |
| Nov 21, 2025 | 9.90 | 10.18 | 9.79 | 10.06 | 10.06 | 0.80% | 11,170,410 |
| Nov 20, 2025 | 9.93 | 10.10 | 9.84 | 9.98 | 9.98 | 0.40% | 6,052,700 |
| Nov 19, 2025 | 10.09 | 10.18 | 9.88 | 9.94 | 9.94 | -2.45% | 6,941,468 |
| Nov 18, 2025 | 9.96 | 10.23 | 9.86 | 10.19 | 10.19 | 2.31% | 10,001,600 |
| Nov 17, 2025 | 9.89 | 9.96 | 9.74 | 9.96 | 9.96 | 1.22% | 4,399,319 |
| Nov 14, 2025 | 9.79 | 9.93 | 9.78 | 9.84 | 9.84 | -0.40% | 3,441,656 |
| Nov 13, 2025 | 9.93 | 9.94 | 9.77 | 9.88 | 9.88 | -0.10% | 3,011,700 |
| Nov 12, 2025 | 9.84 | 9.98 | 9.82 | 9.89 | 9.89 | 0.30% | 3,898,500 |
| Nov 11, 2025 | 9.84 | 9.90 | 9.77 | 9.86 | 9.86 | 0.10% | 3,720,300 |
| Nov 10, 2025 | 9.86 | 9.92 | 9.73 | 9.85 | 9.85 | 0.72% | 4,697,543 |
| Nov 7, 2025 | 9.82 | 9.95 | 9.74 | 9.78 | 9.78 | -0.81% | 4,853,749 |
| Nov 6, 2025 | 9.97 | 10.03 | 9.78 | 9.86 | 9.86 | -1.20% | 6,183,000 |
| Nov 5, 2025 | 9.78 | 10.06 | 9.78 | 9.98 | 9.98 | 0.71% | 7,273,303 |