DR Corporation Limited (SHE:301177)
China · Delayed Price · Currency is CNY 23.16
+0.19 (0.83%)
At close: Sep 30, 2026
DR Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.05 | 23.35 | 22.94 | 23.16 | 23.16 | 0.83% | 916,438 |
| Sep 29, 2026 | 22.80 | 23.21 | 22.58 | 22.97 | 22.97 | 0.48% | 788,139 |
| Sep 28, 2026 | 23.10 | 23.22 | 22.49 | 22.86 | 22.86 | -0.87% | 1,071,378 |
| Sep 24, 2026 | 23.25 | 23.43 | 23.05 | 23.06 | 23.06 | -1.41% | 984,203 |
| Sep 23, 2026 | 23.35 | 23.50 | 23.16 | 23.39 | 23.39 | 0.09% | 1,040,656 |
| Sep 22, 2026 | 23.38 | 23.57 | 23.16 | 23.37 | 23.37 | 0.09% | 1,136,727 |
| Sep 21, 2026 | 22.92 | 23.40 | 22.90 | 23.35 | 23.35 | 1.88% | 1,310,400 |
| Sep 18, 2026 | 22.50 | 23.04 | 22.50 | 22.92 | 22.92 | 2.50% | 1,715,815 |
| Sep 17, 2026 | 22.66 | 22.85 | 22.28 | 22.36 | 22.36 | -1.54% | 1,219,772 |
| Sep 16, 2026 | 22.18 | 22.88 | 22.02 | 22.71 | 22.71 | 2.53% | 1,438,485 |
| Sep 15, 2026 | 22.31 | 22.56 | 22.15 | 22.15 | 22.15 | -1.29% | 1,125,703 |
| Sep 14, 2026 | 22.33 | 22.51 | 22.17 | 22.44 | 22.44 | 0.31% | 930,700 |
| Sep 11, 2026 | 22.81 | 22.81 | 21.96 | 22.37 | 22.37 | -3.62% | 2,342,800 |
| Sep 10, 2026 | 23.83 | 24.06 | 23.20 | 23.21 | 23.21 | -2.97% | 2,156,884 |
| Sep 9, 2026 | 24.11 | 24.16 | 23.51 | 23.92 | 23.92 | -1.36% | 2,831,488 |
| Sep 8, 2026 | 24.14 | 24.49 | 23.95 | 24.25 | 24.25 | 0.21% | 2,789,490 |
| Sep 7, 2026 | 24.02 | 24.26 | 23.80 | 24.20 | 24.20 | -1.10% | 3,372,809 |
| Sep 4, 2026 | 25.01 | 25.64 | 24.21 | 24.47 | 24.47 | -2.08% | 4,946,732 |
| Sep 3, 2026 | 24.80 | 25.42 | 24.52 | 24.99 | 24.99 | 0.64% | 4,837,032 |
| Sep 2, 2026 | 24.52 | 24.88 | 23.70 | 24.83 | 24.83 | -1.59% | 5,166,028 |
| Sep 1, 2026 | 24.48 | 26.15 | 24.36 | 25.23 | 25.23 | 2.35% | 6,374,673 |
| Aug 31, 2026 | 25.03 | 25.07 | 24.21 | 24.65 | 24.65 | -6.88% | 6,608,285 |
| Aug 28, 2026 | 26.13 | 27.32 | 25.51 | 26.47 | 26.47 | 0.34% | 8,008,895 |
| Aug 27, 2026 | 27.00 | 27.46 | 26.12 | 26.38 | 26.38 | -8.18% | 10,825,719 |
| Aug 26, 2026 | 23.36 | 28.73 | 23.36 | 28.73 | 28.73 | 20.01% | 7,602,735 |
| Aug 25, 2026 | 24.59 | 24.82 | 23.17 | 23.94 | 23.94 | -2.64% | 4,571,056 |
| Aug 24, 2026 | 23.25 | 25.44 | 22.95 | 24.59 | 24.59 | 6.04% | 5,047,869 |
| Aug 21, 2026 | 23.22 | 23.86 | 22.51 | 23.19 | 23.19 | 1.09% | 3,094,255 |
| Aug 20, 2026 | 22.33 | 24.82 | 22.32 | 22.94 | 22.94 | 4.80% | 3,522,310 |
| Aug 19, 2026 | 22.75 | 22.75 | 21.86 | 21.89 | 21.89 | -4.12% | 921,126 |
| Aug 18, 2026 | 23.09 | 23.41 | 22.77 | 22.83 | 22.83 | -2.14% | 764,101 |
| Aug 17, 2026 | 23.06 | 23.41 | 22.70 | 23.33 | 23.33 | 1.97% | 796,624 |
| Aug 14, 2026 | 22.97 | 23.06 | 22.72 | 22.88 | 22.88 | -0.52% | 610,500 |
| Aug 13, 2026 | 23.54 | 23.62 | 22.95 | 23.00 | 23.00 | -2.25% | 732,014 |
| Aug 12, 2026 | 23.32 | 23.62 | 23.32 | 23.53 | 23.53 | 0.77% | 744,007 |
| Aug 11, 2026 | 24.00 | 24.08 | 23.33 | 23.35 | 23.35 | -2.42% | 1,111,100 |
| Aug 10, 2026 | 23.23 | 24.07 | 23.20 | 23.93 | 23.93 | 2.92% | 1,696,495 |
| Aug 7, 2026 | 23.09 | 23.32 | 22.75 | 23.25 | 23.25 | -0.26% | 1,412,480 |
| Aug 6, 2026 | 23.63 | 23.97 | 23.10 | 23.31 | 23.31 | 0.30% | 1,783,392 |
| Aug 5, 2026 | 23.03 | 23.30 | 22.71 | 23.24 | 23.24 | 1.35% | 1,280,111 |
| Aug 4, 2026 | 22.62 | 23.05 | 22.56 | 22.93 | 22.93 | 1.15% | 878,810 |
| Aug 3, 2026 | 22.44 | 22.74 | 22.37 | 22.67 | 22.67 | 0.22% | 955,896 |
| Jul 31, 2026 | 22.42 | 22.74 | 22.28 | 22.62 | 22.62 | 2.08% | 1,083,200 |
| Jul 30, 2026 | 22.01 | 22.71 | 22.01 | 22.16 | 22.16 | -0.09% | 1,437,610 |
| Jul 29, 2026 | 21.56 | 22.25 | 21.56 | 22.18 | 22.18 | 2.21% | 890,593 |
| Jul 28, 2026 | 21.44 | 21.86 | 21.20 | 21.70 | 21.70 | 1.17% | 1,006,805 |
| Jul 27, 2026 | 20.98 | 21.54 | 20.63 | 21.45 | 21.45 | 3.77% | 987,911 |
| Jul 24, 2026 | 21.09 | 21.46 | 20.63 | 20.67 | 20.67 | -3.82% | 805,722 |
| Jul 23, 2026 | 21.16 | 21.70 | 20.70 | 21.49 | 21.49 | 3.07% | 1,108,316 |
| Jul 22, 2026 | 21.06 | 21.22 | 20.75 | 20.85 | 20.85 | -0.67% | 1,087,914 |