DR Corporation Limited (SHE:301177)
China · Delayed Price · Currency is CNY 28.45
+0.39 (1.39%)
At close: Aug 6, 2025, 2:57 PM CST
DR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.48 | 29.58 | 29.07 | 29.24 | - | -0.44% | 1,293,500 |
| Aug 12, 2025 | 29.55 | 29.76 | 29.30 | 29.37 | - | -0.61% | 971,900 |
| Aug 11, 2025 | 29.24 | 29.78 | 29.02 | 29.55 | - | 0.85% | 1,489,050 |
| Aug 8, 2025 | 29.48 | 29.49 | 28.98 | 29.30 | - | -0.14% | 1,974,352 |
| Aug 7, 2025 | 28.46 | 30.10 | 28.46 | 29.34 | - | 3.13% | 3,240,007 |
| Aug 6, 2025 | 28.09 | 28.48 | 27.95 | 28.45 | - | 1.39% | 1,170,616 |
| Aug 5, 2025 | 28.23 | 28.52 | 27.97 | 28.06 | - | -0.50% | 1,234,615 |
| Aug 4, 2025 | 27.43 | 28.20 | 27.43 | 28.20 | - | 2.21% | 1,410,214 |
| Aug 1, 2025 | 27.47 | 27.60 | 27.30 | 27.59 | - | 0.51% | 953,744 |
| Jul 31, 2025 | 27.72 | 27.88 | 27.38 | 27.45 | - | -1.29% | 997,144 |
| Jul 30, 2025 | 27.87 | 28.26 | 27.61 | 27.81 | - | -0.22% | 1,749,601 |
| Jul 29, 2025 | 28.68 | 28.88 | 27.66 | 27.87 | - | -3.03% | 2,320,001 |
| Jul 28, 2025 | 28.91 | 29.05 | 28.68 | 28.74 | - | -0.59% | 892,273 |
| Jul 25, 2025 | 28.73 | 29.00 | 28.60 | 28.91 | - | 0.66% | 1,028,000 |
| Jul 24, 2025 | 28.46 | 28.90 | 28.46 | 28.72 | - | 0.91% | 1,096,322 |
| Jul 23, 2025 | 28.71 | 28.96 | 28.46 | 28.46 | - | -0.87% | 1,100,022 |
| Jul 22, 2025 | 28.90 | 29.29 | 28.61 | 28.71 | - | -0.14% | 1,046,500 |
| Jul 21, 2025 | 28.54 | 28.86 | 28.31 | 28.75 | - | 1.02% | 1,121,400 |
| Jul 18, 2025 | 28.34 | 28.68 | 28.22 | 28.46 | - | 0.42% | 859,600 |
| Jul 17, 2025 | 28.53 | 28.72 | 28.24 | 28.34 | - | -0.81% | 1,255,900 |
| Jul 16, 2025 | 28.50 | 28.88 | 28.50 | 28.57 | - | 0.25% | 1,230,100 |
| Jul 15, 2025 | 29.29 | 29.33 | 28.10 | 28.50 | - | -3.03% | 2,316,400 |
| Jul 14, 2025 | 29.00 | 29.74 | 28.93 | 29.39 | - | 1.48% | 1,234,525 |
| Jul 11, 2025 | 29.04 | 29.24 | 28.85 | 28.96 | - | -0.10% | 892,500 |
| Jul 10, 2025 | 29.48 | 29.51 | 28.90 | 28.99 | - | -1.70% | 965,500 |
| Jul 9, 2025 | 29.63 | 29.90 | 29.45 | 29.49 | - | -1.17% | 1,088,722 |
| Jul 8, 2025 | 29.51 | 29.95 | 29.51 | 29.84 | - | 0.64% | 931,805 |
| Jul 7, 2025 | 29.26 | 29.89 | 29.26 | 29.65 | - | 1.33% | 1,144,400 |
| Jul 4, 2025 | 29.39 | 29.70 | 28.69 | 29.26 | - | -0.44% | 1,478,701 |
| Jul 3, 2025 | 29.46 | 30.07 | 29.30 | 29.39 | - | -0.74% | 1,210,305 |
| Jul 2, 2025 | 30.18 | 30.20 | 29.42 | 29.61 | - | -1.89% | 1,259,000 |
| Jul 1, 2025 | 29.90 | 30.47 | 29.67 | 30.18 | - | 1.96% | 1,623,015 |
| Jun 30, 2025 | 29.05 | 29.75 | 28.88 | 29.60 | - | 2.60% | 1,409,016 |
| Jun 27, 2025 | 28.78 | 29.10 | 28.61 | 28.85 | - | -1.03% | 1,039,704 |
| Jun 26, 2025 | 29.56 | 29.56 | 28.96 | 29.15 | - | -1.39% | 1,186,125 |
| Jun 25, 2025 | 29.46 | 29.69 | 29.18 | 29.56 | - | 0.34% | 1,251,826 |
| Jun 24, 2025 | 29.41 | 29.91 | 29.29 | 29.46 | - | 0.68% | 1,543,147 |
| Jun 23, 2025 | 28.72 | 29.46 | 28.53 | 29.26 | - | 1.74% | 1,420,700 |
| Jun 20, 2025 | 29.56 | 29.60 | 28.70 | 28.76 | - | -2.28% | 1,188,500 |
| Jun 19, 2025 | 30.21 | 30.46 | 29.35 | 29.43 | - | -2.58% | 1,381,779 |
| Jun 18, 2025 | 30.51 | 30.60 | 29.93 | 30.21 | - | -1.24% | 1,676,457 |
| Jun 17, 2025 | 31.41 | 31.84 | 30.43 | 30.59 | - | -2.80% | 2,701,457 |
| Jun 16, 2025 | 31.02 | 32.00 | 30.28 | 31.47 | - | 1.12% | 4,196,500 |
| Jun 13, 2025 | 31.33 | 33.06 | 31.03 | 31.12 | - | 0.03% | 5,566,600 |
| Jun 12, 2025 | 30.13 | 31.42 | 30.07 | 31.11 | - | 3.08% | 4,393,299 |
| Jun 11, 2025 | 29.91 | 30.98 | 29.66 | 30.18 | - | 1.34% | 2,907,400 |
| Jun 10, 2025 | 30.37 | 30.37 | 29.01 | 29.78 | - | -1.81% | 3,221,163 |
| Jun 9, 2025 | 29.52 | 30.41 | 28.80 | 30.33 | - | 2.74% | 3,753,447 |
| Jun 6, 2025 | 31.74 | 31.93 | 29.51 | 29.52 | - | -7.17% | 5,525,900 |
| Jun 5, 2025 | 33.81 | 34.14 | 31.68 | 31.80 | - | -6.88% | 7,028,008 |