Dook Media Group Limited (SHE:301025)
China · Delayed Price · Currency is CNY 9.97
-0.13 (-1.29%)
Sep 30, 2026, 4:00 PM EDT
Dook Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.17 | 10.32 | 9.93 | 9.97 | 9.97 | -1.29% | 10,052,593 |
| Sep 29, 2026 | 9.84 | 10.17 | 9.69 | 10.10 | 10.10 | 2.64% | 9,144,490 |
| Sep 28, 2026 | 9.92 | 10.19 | 9.76 | 9.84 | 9.84 | -1.50% | 10,568,860 |
| Sep 24, 2026 | 10.05 | 10.21 | 9.95 | 9.99 | 9.99 | -0.40% | 9,007,678 |
| Sep 23, 2026 | 10.43 | 10.43 | 9.98 | 10.03 | 10.03 | -4.66% | 13,624,022 |
| Sep 22, 2026 | 10.20 | 10.66 | 10.20 | 10.52 | 10.52 | 2.43% | 17,725,742 |
| Sep 21, 2026 | 10.46 | 10.49 | 9.99 | 10.27 | 10.27 | -0.10% | 14,141,859 |
| Sep 18, 2026 | 10.10 | 10.38 | 9.96 | 10.28 | 10.28 | 1.58% | 16,525,634 |
| Sep 17, 2026 | 9.93 | 10.18 | 9.69 | 10.12 | 10.12 | 2.74% | 19,028,900 |
| Sep 16, 2026 | 9.50 | 9.93 | 9.35 | 9.85 | 9.85 | 3.58% | 17,466,103 |
| Sep 15, 2026 | 9.88 | 10.05 | 9.49 | 9.51 | 9.51 | -2.16% | 17,844,300 |
| Sep 14, 2026 | 9.66 | 9.96 | 9.59 | 9.72 | 9.72 | -1.32% | 16,463,701 |
| Sep 11, 2026 | 9.72 | 9.99 | 9.31 | 9.85 | 9.85 | 1.97% | 25,397,640 |
| Sep 10, 2026 | 10.20 | 10.44 | 9.61 | 9.66 | 9.66 | -3.59% | 28,863,860 |
| Sep 9, 2026 | 10.44 | 10.55 | 9.81 | 10.02 | 10.02 | -6.79% | 33,586,948 |
| Sep 8, 2026 | 10.42 | 11.88 | 10.11 | 10.75 | 10.75 | 4.78% | 44,097,796 |
| Sep 7, 2026 | 9.73 | 10.59 | 9.63 | 10.26 | 10.26 | 5.45% | 26,732,869 |
| 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 |