Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 222.30
-2.68 (-1.19%)
Jul 10, 2026, 3:04 PM CST
SHE:301183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 228.00 | 241.90 | 221.04 | 222.30 | 222.30 | -1.19% | 5,551,497 |
| Jul 9, 2026 | 225.80 | 228.80 | 208.98 | 224.98 | 224.98 | 1.62% | 5,561,877 |
| Jul 8, 2026 | 208.30 | 237.86 | 208.30 | 221.39 | 221.39 | 8.02% | 6,932,672 |
| Jul 7, 2026 | 209.90 | 212.71 | 200.00 | 204.96 | 204.96 | -2.84% | 2,725,306 |
| Jul 6, 2026 | 226.69 | 226.88 | 207.20 | 210.95 | 210.95 | -6.76% | 4,185,556 |
| Jul 3, 2026 | 227.48 | 235.00 | 225.11 | 226.24 | 226.24 | -0.58% | 3,969,473 |
| Jul 2, 2026 | 247.45 | 248.49 | 227.32 | 227.55 | 227.55 | -9.34% | 5,461,279 |
| Jul 1, 2026 | 262.00 | 266.23 | 248.00 | 250.99 | 250.99 | -5.24% | 5,840,888 |
| Jun 30, 2026 | 237.67 | 268.90 | 232.14 | 264.87 | 264.87 | 11.44% | 9,032,305 |
| Jun 29, 2026 | 243.79 | 247.17 | 220.00 | 237.67 | 237.67 | -2.47% | 6,587,735 |
| Jun 26, 2026 | 254.00 | 264.69 | 243.69 | 243.70 | 243.70 | -6.29% | 6,346,637 |
| Jun 25, 2026 | 261.00 | 268.58 | 252.00 | 260.05 | 260.05 | 0.44% | 7,745,373 |
| Jun 24, 2026 | 246.13 | 262.88 | 244.50 | 258.90 | 258.90 | 4.14% | 7,043,601 |
| Jun 23, 2026 | 251.13 | 261.50 | 245.00 | 248.61 | 248.61 | -0.56% | 5,196,903 |
| Jun 22, 2026 | 262.34 | 264.29 | 244.90 | 250.02 | 250.02 | -4.70% | 7,559,174 |
| Jun 18, 2026 | 253.01 | 264.58 | 250.13 | 262.36 | 262.36 | 2.48% | 7,107,933 |
| Jun 17, 2026 | 245.00 | 260.00 | 243.00 | 256.00 | 256.00 | 0.83% | 8,355,137 |
| Jun 16, 2026 | 236.00 | 258.88 | 234.68 | 253.90 | 253.90 | 7.12% | 9,560,415 |
| Jun 15, 2026 | 223.79 | 238.00 | 221.99 | 237.02 | 237.02 | 7.11% | 7,497,240 |
| Jun 12, 2026 | 229.76 | 235.96 | 221.28 | 221.29 | 221.29 | -2.44% | 7,330,972 |
| Jun 11, 2026 | 204.88 | 234.00 | 204.30 | 226.83 | 226.83 | 12.21% | 10,841,550 |
| Jun 10, 2026 | 207.00 | 209.69 | 199.26 | 202.14 | 202.14 | -4.10% | 3,918,519 |
| Jun 9, 2026 | 199.00 | 211.89 | 196.05 | 210.79 | 210.79 | 7.56% | 6,508,882 |
| Jun 8, 2026 | 200.49 | 206.10 | 193.25 | 195.97 | 195.97 | -8.21% | 5,819,555 |
| Jun 5, 2026 | 220.43 | 227.19 | 211.00 | 213.50 | 213.50 | -5.49% | 7,484,752 |
| Jun 4, 2026 | 217.55 | 230.00 | 214.10 | 225.90 | 225.90 | 2.40% | 7,673,047 |
| Jun 3, 2026 | 233.64 | 238.49 | 218.50 | 220.60 | 220.60 | -2.75% | 11,014,420 |
| Jun 2, 2026 | 220.01 | 229.85 | 213.54 | 226.83 | 226.83 | 3.85% | 5,509,163 |
| Jun 1, 2026 | 252.00 | 254.89 | 218.00 | 218.61 | 218.43 | -14.90% | 8,306,753 |
| May 29, 2026 | 268.99 | 276.88 | 252.49 | 256.90 | 256.69 | -4.60% | 8,280,330 |
| May 28, 2026 | 247.00 | 272.00 | 244.44 | 269.30 | 269.08 | 7.70% | 9,893,385 |
| May 27, 2026 | 240.01 | 258.80 | 236.88 | 250.05 | 249.84 | 2.08% | 7,587,809 |
| May 26, 2026 | 256.00 | 256.00 | 241.11 | 244.95 | 244.75 | -6.29% | 7,302,792 |
| May 25, 2026 | 248.75 | 263.00 | 242.83 | 261.38 | 261.16 | 5.06% | 9,749,585 |
| May 22, 2026 | 244.00 | 252.70 | 236.36 | 248.78 | 248.58 | 2.60% | 9,025,835 |
| May 21, 2026 | 255.00 | 265.82 | 238.00 | 242.48 | 242.28 | -3.20% | 11,038,260 |
| May 20, 2026 | 248.00 | 254.12 | 243.68 | 250.50 | 250.29 | 1.05% | 7,605,512 |
| May 19, 2026 | 248.79 | 250.80 | 235.50 | 247.90 | 247.70 | -1.35% | 6,557,378 |
| May 18, 2026 | 264.75 | 267.60 | 249.63 | 251.30 | 251.09 | -4.06% | 8,153,962 |
| May 15, 2026 | 269.00 | 283.50 | 258.02 | 261.94 | 261.72 | -1.58% | 9,672,837 |
| May 14, 2026 | 272.43 | 288.88 | 264.58 | 266.14 | 265.92 | 0.05% | 10,600,800 |
| May 13, 2026 | 250.14 | 275.50 | 243.00 | 266.00 | 265.78 | 4.73% | 11,691,970 |
| May 12, 2026 | 233.99 | 270.83 | 223.02 | 253.98 | 253.77 | 10.34% | 15,122,290 |
| May 11, 2026 | 244.00 | 244.55 | 227.63 | 230.18 | 229.99 | -4.25% | 11,978,640 |
| May 8, 2026 | 196.00 | 240.40 | 193.35 | 240.40 | 240.20 | 20.00% | 13,660,030 |
| May 7, 2026 | 191.59 | 204.00 | 187.00 | 200.33 | 200.17 | 3.93% | 7,512,690 |
| May 6, 2026 | 183.34 | 195.87 | 180.08 | 192.75 | 192.59 | 6.50% | 8,391,206 |
| Apr 30, 2026 | 179.65 | 185.84 | 175.50 | 180.99 | 180.84 | 2.14% | 5,797,869 |
| Apr 29, 2026 | 176.88 | 181.95 | 175.01 | 177.19 | 177.04 | -0.53% | 4,801,811 |
| Apr 28, 2026 | 183.26 | 192.22 | 177.89 | 178.13 | 177.98 | -3.77% | 6,462,628 |