Dook Media Group Limited (SHE:301025)
China · Delayed Price · Currency is CNY 9.73
+0.19 (1.99%)
At close: Sep 4, 2026
Dook Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.62 | 10.00 | 9.48 | 9.73 | 9.73 | 1.99% | 10,562,100 |
| Sep 3, 2026 | 9.82 | 10.08 | 9.46 | 9.54 | 9.54 | -3.15% | 10,422,863 |
| Sep 2, 2026 | 9.82 | 10.02 | 9.70 | 9.85 | 9.85 | -0.20% | 9,279,800 |
| Sep 1, 2026 | 9.66 | 9.92 | 9.54 | 9.87 | 9.87 | 1.54% | 15,380,162 |
| Aug 31, 2026 | 8.94 | 9.73 | 8.91 | 9.72 | 9.72 | 7.05% | 21,698,970 |
| Aug 28, 2026 | 9.28 | 9.32 | 9.06 | 9.08 | 9.08 | -1.30% | 8,290,191 |
| Aug 27, 2026 | 9.14 | 9.25 | 9.08 | 9.20 | 9.20 | -0.22% | 5,637,407 |
| Aug 26, 2026 | 9.31 | 9.50 | 9.10 | 9.22 | 9.22 | -2.33% | 9,001,245 |
| Aug 25, 2026 | 9.05 | 9.44 | 8.97 | 9.44 | 9.44 | 4.42% | 13,073,886 |
| Aug 24, 2026 | 8.97 | 9.14 | 8.83 | 9.04 | 9.04 | 0.33% | 9,941,500 |
| Aug 21, 2026 | 9.08 | 9.12 | 8.90 | 9.01 | 9.01 | -1.85% | 8,898,256 |
| Aug 20, 2026 | 9.10 | 9.38 | 8.89 | 9.18 | 9.18 | 1.21% | 13,910,200 |
| Aug 19, 2026 | 9.28 | 9.55 | 9.03 | 9.07 | 9.07 | -3.30% | 16,483,264 |
| Aug 18, 2026 | 9.31 | 9.50 | 9.01 | 9.38 | 9.38 | 3.53% | 23,691,772 |
| Aug 17, 2026 | 9.00 | 9.09 | 8.87 | 9.06 | 9.06 | -0.88% | 18,183,018 |
| Aug 14, 2026 | 9.44 | 9.67 | 9.02 | 9.14 | 9.14 | -6.35% | 36,128,561 |
| Aug 13, 2026 | 9.05 | 10.80 | 8.95 | 9.76 | 9.76 | 8.44% | 39,523,165 |
| Aug 12, 2026 | 8.94 | 9.12 | 8.88 | 9.00 | 9.00 | 0.90% | 4,903,712 |
| Aug 11, 2026 | 9.06 | 9.13 | 8.91 | 8.92 | 8.92 | -2.30% | 5,130,532 |
| Aug 10, 2026 | 8.83 | 9.19 | 8.70 | 9.13 | 9.13 | 3.40% | 8,712,399 |
| Aug 7, 2026 | 8.88 | 9.02 | 8.61 | 8.83 | 8.83 | -1.34% | 6,801,800 |
| Aug 6, 2026 | 9.00 | 9.35 | 8.88 | 8.95 | 8.95 | -1.10% | 7,817,905 |
| Aug 5, 2026 | 8.95 | 9.18 | 8.88 | 9.05 | 9.05 | 1.12% | 8,968,500 |
| Aug 4, 2026 | 8.69 | 9.01 | 8.55 | 8.95 | 8.95 | 3.35% | 10,851,712 |
| Aug 3, 2026 | 8.88 | 9.10 | 8.57 | 8.66 | 8.66 | -2.48% | 14,942,810 |
| Jul 31, 2026 | 8.28 | 9.08 | 8.24 | 8.88 | 8.88 | 7.25% | 14,403,899 |
| Jul 30, 2026 | 8.20 | 8.53 | 8.12 | 8.28 | 8.28 | -0.12% | 10,208,400 |
| Jul 29, 2026 | 7.87 | 8.60 | 7.85 | 8.29 | 8.29 | 6.01% | 13,419,892 |
| Jul 28, 2026 | 7.76 | 8.02 | 7.72 | 7.82 | 7.82 | 0.64% | 4,359,000 |
| Jul 27, 2026 | 7.40 | 7.82 | 7.37 | 7.77 | 7.77 | 5.00% | 5,729,500 |
| Jul 24, 2026 | 7.61 | 7.64 | 7.39 | 7.40 | 7.40 | -3.52% | 3,997,100 |
| Jul 23, 2026 | 7.48 | 7.71 | 7.47 | 7.67 | 7.67 | 1.32% | 4,526,700 |
| Jul 22, 2026 | 7.77 | 7.77 | 7.49 | 7.57 | 7.57 | -3.57% | 6,463,191 |
| Jul 21, 2026 | 7.86 | 7.97 | 7.38 | 7.85 | 7.85 | -0.63% | 10,027,218 |
| Jul 20, 2026 | 8.04 | 8.31 | 7.75 | 7.90 | 7.90 | -2.11% | 8,838,200 |
| Jul 17, 2026 | 8.32 | 8.55 | 7.95 | 8.07 | 8.07 | -3.81% | 6,933,400 |
| Jul 16, 2026 | 8.08 | 8.52 | 8.01 | 8.39 | 8.39 | 3.33% | 7,030,900 |
| Jul 15, 2026 | 7.78 | 8.19 | 7.78 | 8.12 | 8.12 | 3.31% | 5,549,897 |
| Jul 14, 2026 | 7.84 | 7.87 | 7.61 | 7.86 | 7.86 | 0.51% | 4,737,597 |
| Jul 13, 2026 | 8.08 | 8.30 | 7.78 | 7.82 | 7.82 | -4.75% | 6,486,700 |
| Jul 10, 2026 | 8.11 | 8.43 | 7.82 | 8.21 | 8.21 | 2.24% | 8,770,300 |
| Jul 9, 2026 | 7.86 | 8.14 | 7.80 | 8.03 | 8.03 | 1.13% | 6,757,886 |
| Jul 8, 2026 | 7.95 | 8.01 | 7.79 | 7.94 | 7.94 | -1.12% | 5,095,900 |
| Jul 7, 2026 | 8.22 | 8.32 | 7.99 | 8.03 | 8.03 | -1.95% | 6,042,101 |
| Jul 6, 2026 | 8.29 | 8.54 | 8.17 | 8.19 | 8.19 | -2.03% | 5,838,215 |
| Jul 3, 2026 | 8.46 | 8.53 | 8.23 | 8.36 | 8.36 | -0.71% | 7,622,833 |
| Jul 2, 2026 | 8.60 | 9.08 | 8.35 | 8.42 | 8.42 | -2.32% | 12,878,018 |
| Jul 1, 2026 | 7.70 | 8.90 | 7.70 | 8.62 | 8.62 | 11.08% | 21,135,851 |
| Jun 30, 2026 | 7.83 | 7.98 | 7.70 | 7.76 | 7.76 | -1.15% | 4,700,900 |
| Jun 29, 2026 | 7.98 | 8.01 | 7.61 | 7.85 | 7.85 | -1.26% | 6,089,400 |