Skip to main content
logo
Xiamen Dingrongyan Technology Co., Ltd. (SHE:301028)
China flag China · Delayed Price · Currency is CNY
14.93
-0.21 (-1.39%)
At close: Feb 13, 2026

SHE:301028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202615.0215.1914.9314.9314.93-1.39%2,964,500
Feb 12, 202614.9115.3014.8415.1415.141.54%4,230,618
Feb 11, 202614.8015.0014.7514.9114.910.81%2,872,100
Feb 10, 202615.1915.1914.7714.7914.79-2.05%4,523,990
Feb 9, 202615.0415.2214.9915.1015.101.68%3,424,880
Feb 6, 202614.8015.0914.6714.8514.85-0.74%3,615,090
Feb 5, 202615.2115.2114.8714.9614.96-1.64%3,777,700
Feb 4, 202615.4015.5015.0415.2115.21-1.43%4,368,800
Feb 3, 202615.3015.4315.1015.4315.432.25%4,006,100
Feb 2, 202615.2915.5415.0915.0915.09-1.95%4,542,904
Jan 30, 202615.1115.6015.0015.3915.391.38%6,255,870
Jan 29, 202615.7416.0515.1315.1815.18-3.50%7,300,803
Jan 28, 202615.7516.0915.5315.7315.73-0.69%5,498,177
Jan 27, 202615.7815.8615.2315.8415.840.25%7,026,208
Jan 26, 202616.5116.5115.6115.8015.80-5.22%12,906,220
Jan 23, 202616.4416.7416.0616.6716.671.21%11,524,540
Jan 22, 202616.5016.7816.2516.4716.47-0.30%7,645,056
Jan 21, 202616.1916.6315.9916.5216.521.04%9,021,924
Jan 20, 202616.2016.7016.1316.3516.351.05%13,665,320
Jan 19, 202616.1716.2515.8216.1816.180.94%10,877,386
Jan 16, 202615.3116.3115.2416.0316.035.81%16,694,440
Jan 15, 202615.0915.3114.9915.1515.15-0.26%6,276,800
Jan 14, 202615.3815.4814.8415.1915.19-1.04%11,339,100
Jan 13, 202615.8815.9415.3015.3515.35-2.85%8,796,675
Jan 12, 202615.8716.0215.3215.8015.800.57%10,620,590
Jan 9, 202616.0416.8715.5815.7115.710.13%16,604,253
Jan 8, 202614.7715.7514.7315.6915.695.59%15,039,790
Jan 7, 202614.5015.0814.4014.8614.861.50%8,833,461
Jan 6, 202614.7614.8914.5014.6414.64-0.48%6,618,934
Jan 5, 202614.6914.9914.5914.7114.710.89%6,649,913
Dec 31, 202514.7714.8114.3614.5814.58-1.29%5,352,233
Dec 30, 202514.7715.0314.6414.7714.77-0.94%6,299,410
Dec 29, 202515.2115.2514.8814.9114.91-2.23%7,681,416
Dec 26, 202515.5515.5615.0115.2515.25-1.99%11,288,290
Dec 25, 202515.3515.6815.2215.5615.561.90%10,003,230
Dec 24, 202515.1815.3614.9215.2715.270.33%10,393,240
Dec 23, 202514.5115.3314.4315.2215.224.03%12,768,770
Dec 22, 202514.9515.0314.5514.6314.63-1.28%6,804,900
Dec 19, 202514.4714.9514.4014.8214.822.77%7,932,487
Dec 18, 202514.5814.6914.3614.4214.42-1.37%6,072,175
Dec 17, 202514.3515.1614.3514.6214.621.88%8,837,700
Dec 16, 202514.8714.9914.2614.3514.35-3.56%8,810,470
Dec 15, 202515.0815.3714.8014.8814.88-2.43%11,322,600
Dec 12, 202514.4416.0014.3015.2515.255.17%23,273,710
Dec 11, 202514.9815.0214.4514.5014.50-3.27%15,298,608
Dec 10, 202515.2115.8014.9114.9914.99-2.79%19,487,108
Dec 9, 202514.8815.7214.7315.4215.422.19%24,265,932
Dec 8, 202515.0215.2114.6915.0915.09-0.53%18,167,640
Dec 5, 202514.5415.2914.3515.1715.173.69%21,198,350
Dec 4, 202514.4014.9714.3314.6314.631.04%16,602,156