Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 146.65
-7.35 (-4.77%)
At close: Jan 23, 2026
SHE:301183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 151.78 | 151.96 | 145.68 | 146.65 | 146.65 | -4.77% | 5,188,609 |
| Jan 22, 2026 | 150.68 | 154.87 | 148.63 | 154.00 | 154.00 | 2.46% | 6,036,032 |
| Jan 21, 2026 | 140.53 | 151.73 | 140.12 | 150.30 | 150.30 | 6.20% | 6,019,824 |
| Jan 20, 2026 | 147.13 | 148.19 | 139.22 | 141.52 | 141.52 | -4.31% | 4,957,001 |
| Jan 19, 2026 | 147.00 | 152.36 | 146.11 | 147.90 | 147.90 | -2.32% | 3,637,705 |
| Jan 16, 2026 | 152.00 | 155.48 | 151.00 | 151.42 | 151.42 | 0.30% | 6,343,298 |
| Jan 15, 2026 | 147.00 | 152.66 | 145.00 | 150.96 | 150.96 | 0.07% | 4,652,024 |
| Jan 14, 2026 | 146.67 | 154.60 | 146.00 | 150.85 | 150.85 | 2.96% | 7,124,008 |
| Jan 13, 2026 | 160.31 | 162.57 | 145.88 | 146.52 | 146.52 | -9.75% | 9,199,990 |
| Jan 12, 2026 | 167.00 | 168.00 | 156.00 | 162.35 | 162.35 | -6.04% | 11,420,990 |
| Jan 9, 2026 | 157.61 | 173.99 | 148.88 | 172.79 | 172.79 | 5.36% | 12,978,406 |
| Jan 8, 2026 | 159.02 | 171.96 | 158.57 | 164.00 | 164.00 | 4.25% | 11,847,910 |
| Jan 7, 2026 | 158.01 | 160.00 | 153.80 | 157.32 | 157.32 | 0.74% | 7,440,037 |
| Jan 6, 2026 | 155.88 | 158.52 | 154.13 | 156.17 | 156.17 | -2.10% | 5,350,366 |
| Jan 5, 2026 | 154.01 | 159.74 | 152.31 | 159.52 | 159.52 | 2.86% | 6,867,535 |
| Dec 31, 2025 | 165.00 | 166.32 | 153.10 | 155.09 | 155.09 | -5.95% | 10,169,470 |
| Dec 30, 2025 | 170.79 | 176.88 | 164.50 | 164.90 | 164.90 | -3.97% | 11,134,020 |
| Dec 29, 2025 | 161.00 | 175.00 | 159.91 | 171.71 | 171.71 | 4.43% | 12,473,010 |
| Dec 26, 2025 | 167.80 | 169.66 | 159.00 | 164.42 | 164.42 | -4.91% | 11,054,190 |
| Dec 25, 2025 | 172.58 | 176.44 | 164.10 | 172.91 | 172.91 | 4.05% | 12,835,790 |
| Dec 24, 2025 | 167.37 | 172.96 | 166.00 | 166.18 | 166.18 | -1.70% | 7,763,292 |
| Dec 23, 2025 | 167.99 | 170.70 | 162.58 | 169.06 | 169.06 | 1.35% | 9,149,998 |
| Dec 22, 2025 | 168.78 | 169.30 | 163.10 | 166.80 | 166.80 | 2.28% | 8,313,677 |
| Dec 19, 2025 | 173.50 | 173.52 | 159.01 | 163.08 | 163.08 | -3.31% | 9,343,750 |
| Dec 18, 2025 | 162.34 | 173.87 | 162.34 | 168.67 | 168.67 | -0.47% | 10,097,340 |
| Dec 17, 2025 | 166.10 | 173.00 | 165.63 | 169.47 | 169.47 | 2.71% | 10,772,980 |
| Dec 16, 2025 | 173.99 | 174.96 | 162.73 | 165.00 | 165.00 | -4.11% | 8,978,001 |
| Dec 15, 2025 | 174.22 | 181.54 | 171.60 | 172.08 | 172.08 | -7.42% | 15,043,150 |
| Dec 12, 2025 | 181.54 | 198.00 | 181.54 | 185.88 | 185.88 | 3.84% | 17,397,790 |
| Dec 11, 2025 | 175.36 | 185.28 | 170.08 | 179.00 | 179.00 | 1.77% | 16,549,880 |
| Dec 10, 2025 | 163.05 | 178.00 | 163.05 | 175.88 | 175.88 | 8.24% | 16,870,490 |
| Dec 9, 2025 | 164.14 | 172.88 | 160.22 | 162.49 | 162.49 | -1.01% | 19,203,110 |
| Dec 8, 2025 | 141.75 | 164.14 | 140.20 | 164.14 | 164.14 | 20.00% | 10,561,620 |
| Dec 5, 2025 | 116.12 | 139.97 | 114.80 | 136.78 | 136.78 | 17.15% | 16,626,140 |
| Dec 4, 2025 | 118.09 | 121.71 | 115.89 | 116.76 | 116.76 | -4.25% | 10,134,290 |
| Dec 3, 2025 | 115.25 | 126.00 | 115.18 | 121.94 | 121.94 | 5.69% | 16,453,350 |
| Dec 2, 2025 | 119.18 | 119.19 | 115.22 | 115.37 | 115.37 | -3.68% | 9,546,264 |
| Dec 1, 2025 | 129.00 | 129.55 | 118.88 | 119.78 | 119.78 | -2.00% | 18,989,950 |
| Nov 28, 2025 | 108.29 | 122.22 | 106.71 | 122.22 | 122.22 | 20.00% | 17,002,240 |
| Nov 27, 2025 | 96.03 | 104.85 | 96.01 | 101.85 | 101.85 | 4.81% | 10,105,530 |
| Nov 26, 2025 | 94.50 | 101.50 | 94.02 | 97.18 | 97.18 | 1.04% | 8,025,369 |
| Nov 25, 2025 | 91.84 | 100.60 | 91.80 | 96.18 | 96.18 | 5.74% | 7,881,571 |
| Nov 24, 2025 | 91.51 | 91.81 | 88.61 | 90.96 | 90.96 | 1.88% | 4,135,000 |
| Nov 21, 2025 | 92.37 | 93.71 | 88.08 | 89.28 | 89.28 | -6.57% | 6,337,931 |
| Nov 20, 2025 | 101.65 | 101.98 | 93.60 | 95.56 | 95.56 | -3.13% | 6,335,356 |
| Nov 19, 2025 | 98.33 | 102.80 | 96.20 | 98.65 | 98.65 | -0.47% | 6,903,365 |
| Nov 18, 2025 | 100.59 | 102.20 | 97.17 | 99.12 | 99.12 | -1.40% | 5,231,140 |
| Nov 17, 2025 | 102.00 | 103.96 | 97.88 | 100.53 | 100.53 | -1.27% | 5,709,251 |
| Nov 14, 2025 | 100.00 | 103.78 | 97.41 | 101.82 | 101.82 | -0.02% | 6,755,410 |
| Nov 13, 2025 | 102.17 | 104.75 | 100.71 | 101.84 | 101.84 | -1.32% | 5,187,798 |