Dook Media Group Limited (SHE:301025)
China · Delayed Price · Currency is CNY 8.68
-0.03 (-0.34%)
Jun 18, 2026, 4:00 PM EDT
Dook Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 11.21 | 11.28 | 11.00 | 11.25 | 11.23 | 0.54% | 5,759,995 |
| Apr 29, 2026 | 10.93 | 11.25 | 10.86 | 11.19 | 11.17 | 2.10% | 7,394,995 |
| Apr 28, 2026 | 11.27 | 11.33 | 10.85 | 10.96 | 10.94 | -3.61% | 12,000,680 |
| Apr 27, 2026 | 11.33 | 11.66 | 11.05 | 11.37 | 11.35 | 4.31% | 13,669,200 |
| Apr 24, 2026 | 10.98 | 11.01 | 10.71 | 10.90 | 10.88 | -1.27% | 4,712,900 |
| Apr 23, 2026 | 11.12 | 11.22 | 10.98 | 11.04 | 11.02 | -0.63% | 4,828,900 |
| Apr 22, 2026 | 11.18 | 11.21 | 11.02 | 11.11 | 11.09 | -1.16% | 4,779,800 |
| Apr 21, 2026 | 11.18 | 11.30 | 11.06 | 11.24 | 11.22 | 0.36% | 6,141,500 |
| Apr 20, 2026 | 10.91 | 11.25 | 10.89 | 11.20 | 11.18 | 2.47% | 7,409,560 |
| Apr 17, 2026 | 10.99 | 11.06 | 10.87 | 10.93 | 10.91 | -0.36% | 5,279,900 |
| Apr 16, 2026 | 10.78 | 11.03 | 10.72 | 10.97 | 10.95 | 2.33% | 5,938,500 |
| Apr 15, 2026 | 10.95 | 10.95 | 10.69 | 10.72 | 10.70 | -1.65% | 5,138,000 |
| Apr 14, 2026 | 10.90 | 11.02 | 10.75 | 10.90 | 10.88 | 0.37% | 5,058,037 |
| Apr 13, 2026 | 11.06 | 11.07 | 10.82 | 10.86 | 10.84 | -0.64% | 5,783,600 |
| Apr 10, 2026 | 10.92 | 11.13 | 10.81 | 10.93 | 10.91 | 1.02% | 4,859,875 |
| Apr 9, 2026 | 11.00 | 11.05 | 10.78 | 10.82 | 10.80 | -1.64% | 6,351,727 |
| Apr 8, 2026 | 10.44 | 11.01 | 10.44 | 11.00 | 10.98 | 6.80% | 9,117,572 |
| Apr 7, 2026 | 9.96 | 10.35 | 9.96 | 10.30 | 10.28 | 3.52% | 5,397,449 |