Dook Media Group Limited (SHE:301025)
China · Delayed Price · Currency is CNY 8.12
+0.26 (3.31%)
At close: Jul 15, 2026
Dook Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.14 | 8.20 | 7.85 | 7.95 | 7.95 | -3.17% | 5,557,013 |
| Jun 25, 2026 | 8.37 | 8.42 | 8.10 | 8.21 | 8.21 | -2.38% | 4,732,100 |
| Jun 24, 2026 | 8.70 | 8.80 | 8.32 | 8.41 | 8.41 | -4.65% | 6,672,000 |
| Jun 23, 2026 | 8.73 | 8.97 | 8.68 | 8.82 | 8.82 | 0.46% | 5,309,100 |
| Jun 22, 2026 | 8.59 | 8.81 | 8.39 | 8.78 | 8.78 | 1.15% | 6,284,737 |
| Jun 18, 2026 | 8.64 | 8.81 | 8.48 | 8.68 | 8.68 | -0.34% | 4,638,796 |
| Jun 17, 2026 | 8.85 | 8.95 | 8.61 | 8.71 | 8.71 | -0.91% | 5,833,696 |
| Jun 16, 2026 | 8.93 | 8.94 | 8.68 | 8.79 | 8.79 | -1.57% | 5,705,116 |
| Jun 15, 2026 | 9.10 | 9.18 | 8.84 | 8.93 | 8.93 | -1.16% | 6,224,600 |
| Jun 12, 2026 | 9.09 | 9.09 | 8.82 | 9.05 | 9.04 | 1.34% | 4,970,400 |
| Jun 11, 2026 | 9.01 | 9.03 | 8.72 | 8.93 | 8.92 | -2.40% | 6,817,000 |
| Jun 10, 2026 | 8.95 | 9.25 | 8.87 | 9.15 | 9.13 | 1.44% | 5,370,354 |
| Jun 9, 2026 | 8.96 | 9.13 | 8.82 | 9.02 | 9.01 | 1.46% | 5,366,000 |
| Jun 8, 2026 | 8.81 | 9.17 | 8.76 | 8.89 | 8.88 | -2.41% | 6,080,692 |
| Jun 5, 2026 | 8.98 | 9.24 | 8.84 | 9.11 | 9.09 | 2.24% | 7,688,283 |
| Jun 4, 2026 | 9.27 | 9.30 | 8.84 | 8.91 | 8.90 | -2.30% | 5,739,100 |
| Jun 3, 2026 | 9.31 | 9.36 | 9.05 | 9.12 | 9.10 | -2.25% | 6,303,700 |
| Jun 2, 2026 | 9.84 | 9.84 | 9.30 | 9.33 | 9.31 | -4.60% | 7,776,256 |
| Jun 1, 2026 | 9.47 | 9.97 | 9.47 | 9.78 | 9.76 | 2.95% | 6,309,556 |
| May 29, 2026 | 9.71 | 9.83 | 9.43 | 9.50 | 9.48 | -2.16% | 5,386,800 |
| May 28, 2026 | 9.70 | 9.86 | 9.53 | 9.71 | 9.69 | -0.31% | 5,526,795 |
| May 27, 2026 | 9.98 | 10.14 | 9.65 | 9.74 | 9.72 | -1.62% | 5,660,595 |
| May 26, 2026 | 10.19 | 10.19 | 9.70 | 9.90 | 9.88 | -2.85% | 5,849,900 |
| May 25, 2026 | 10.45 | 10.56 | 10.09 | 10.19 | 10.17 | -2.30% | 6,514,361 |
| May 22, 2026 | 10.28 | 10.46 | 10.14 | 10.43 | 10.41 | 1.66% | 5,456,848 |
| May 21, 2026 | 10.85 | 10.92 | 10.21 | 10.26 | 10.24 | -5.26% | 7,473,390 |
| May 20, 2026 | 11.23 | 11.28 | 10.79 | 10.83 | 10.81 | -4.07% | 6,739,762 |
| May 19, 2026 | 11.08 | 11.40 | 10.98 | 11.29 | 11.27 | 1.80% | 6,700,803 |
| May 18, 2026 | 11.07 | 11.21 | 10.92 | 11.09 | 11.07 | 0.27% | 4,796,367 |
| May 15, 2026 | 11.22 | 11.41 | 11.00 | 11.06 | 11.04 | -1.07% | 5,726,456 |
| May 14, 2026 | 11.55 | 11.98 | 11.15 | 11.18 | 11.16 | -3.12% | 8,177,682 |
| May 13, 2026 | 11.46 | 11.66 | 11.35 | 11.54 | 11.52 | 1.05% | 7,550,300 |
| May 12, 2026 | 11.70 | 11.70 | 11.35 | 11.42 | 11.40 | -2.39% | 5,797,600 |
| May 11, 2026 | 11.56 | 11.70 | 11.46 | 11.70 | 11.68 | 1.04% | 7,098,100 |
| May 8, 2026 | 11.70 | 11.88 | 11.54 | 11.58 | 11.56 | -0.60% | 7,442,891 |
| May 7, 2026 | 11.49 | 11.66 | 11.28 | 11.65 | 11.63 | 1.39% | 8,911,100 |
| May 6, 2026 | 11.35 | 11.57 | 11.33 | 11.49 | 11.47 | 2.13% | 8,713,512 |