Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 276.62
-15.50 (-5.31%)
Sep 30, 2026, 3:04 PM CST
SHE:301183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 294.00 | 295.74 | 276.02 | 276.62 | 276.62 | -5.31% | 3,295,104 |
| Sep 29, 2026 | 286.24 | 296.28 | 279.00 | 292.12 | 292.12 | 3.59% | 3,648,080 |
| Sep 28, 2026 | 308.60 | 308.88 | 276.00 | 282.00 | 282.00 | -8.02% | 5,361,049 |
| Sep 24, 2026 | 313.61 | 316.99 | 306.20 | 306.60 | 306.60 | -2.29% | 3,377,754 |
| Sep 23, 2026 | 311.47 | 319.99 | 306.46 | 313.77 | 313.77 | 2.46% | 3,661,922 |
| Sep 22, 2026 | 310.00 | 313.40 | 299.01 | 306.23 | 306.23 | 0.89% | 4,576,457 |
| Sep 21, 2026 | 300.90 | 307.10 | 294.00 | 303.53 | 303.53 | 0.13% | 4,460,720 |
| Sep 18, 2026 | 298.00 | 306.73 | 289.00 | 303.13 | 303.13 | 2.03% | 5,873,549 |
| Sep 17, 2026 | 300.98 | 306.00 | 291.20 | 297.10 | 297.10 | -1.76% | 6,345,780 |
| Sep 16, 2026 | 262.99 | 308.00 | 262.03 | 302.41 | 302.41 | 14.25% | 7,808,662 |
| Sep 15, 2026 | 257.85 | 268.61 | 252.25 | 264.68 | 264.68 | 2.84% | 4,567,927 |
| Sep 14, 2026 | 246.99 | 263.69 | 243.99 | 257.36 | 257.36 | 4.20% | 6,207,540 |
| Sep 11, 2026 | 232.01 | 248.88 | 230.00 | 246.99 | 246.99 | 4.93% | 6,873,967 |
| Sep 10, 2026 | 229.95 | 238.60 | 229.85 | 235.39 | 235.39 | 0.59% | 3,019,737 |
| Sep 9, 2026 | 238.69 | 241.85 | 232.58 | 234.00 | 234.00 | -0.72% | 3,507,174 |
| Sep 8, 2026 | 242.87 | 244.99 | 234.80 | 235.69 | 235.69 | -2.91% | 3,657,299 |
| Sep 7, 2026 | 215.88 | 246.98 | 214.24 | 242.75 | 242.75 | 14.43% | 6,614,275 |
| Sep 4, 2026 | 222.21 | 227.77 | 209.89 | 212.14 | 212.14 | -2.94% | 3,214,753 |
| Sep 3, 2026 | 225.01 | 228.36 | 216.00 | 218.56 | 218.56 | -1.05% | 2,407,600 |
| Sep 2, 2026 | 220.41 | 227.00 | 217.70 | 220.88 | 220.88 | -1.61% | 2,620,001 |
| Sep 1, 2026 | 228.00 | 230.68 | 219.99 | 224.50 | 224.50 | -2.26% | 3,077,429 |
| Aug 31, 2026 | 230.01 | 235.00 | 226.51 | 229.68 | 229.68 | -0.53% | 3,115,805 |
| Aug 28, 2026 | 234.80 | 240.00 | 230.50 | 230.90 | 230.90 | -2.16% | 3,887,383 |
| Aug 27, 2026 | 232.52 | 238.68 | 223.82 | 236.00 | 236.00 | 4.56% | 5,702,004 |
| Aug 26, 2026 | 234.87 | 236.00 | 222.78 | 225.71 | 225.71 | -3.27% | 4,399,616 |
| Aug 25, 2026 | 235.21 | 239.88 | 226.00 | 233.35 | 233.35 | -0.78% | 4,941,136 |
| Aug 24, 2026 | 243.37 | 254.00 | 231.31 | 235.19 | 235.19 | -2.98% | 8,511,726 |
| Aug 21, 2026 | 227.23 | 268.88 | 226.55 | 242.41 | 242.41 | 7.56% | 11,581,632 |
| Aug 20, 2026 | 209.48 | 229.80 | 202.02 | 225.38 | 225.38 | 9.74% | 8,232,232 |
| Aug 19, 2026 | 214.68 | 218.37 | 204.69 | 205.38 | 205.38 | -5.59% | 5,575,016 |
| Aug 18, 2026 | 216.83 | 218.46 | 211.67 | 217.53 | 217.53 | 0.85% | 4,766,851 |
| Aug 17, 2026 | 204.26 | 217.11 | 204.21 | 215.69 | 215.69 | 5.01% | 5,784,148 |
| Aug 14, 2026 | 198.51 | 206.80 | 195.88 | 205.40 | 205.40 | 4.30% | 6,490,081 |
| Aug 13, 2026 | 205.00 | 208.51 | 196.91 | 196.93 | 196.93 | -1.87% | 7,984,930 |
| Aug 12, 2026 | 189.17 | 206.00 | 188.62 | 200.69 | 200.69 | 4.91% | 8,613,642 |
| Aug 11, 2026 | 178.31 | 197.00 | 172.81 | 191.30 | 191.30 | 6.33% | 8,255,276 |
| Aug 10, 2026 | 188.88 | 190.86 | 175.01 | 179.91 | 179.91 | 5.73% | 8,084,512 |
| Aug 7, 2026 | 166.80 | 171.43 | 163.05 | 170.16 | 170.16 | 3.57% | 5,072,972 |
| Aug 6, 2026 | 158.00 | 168.88 | 157.01 | 164.30 | 164.30 | 1.77% | 4,785,412 |
| Aug 5, 2026 | 148.90 | 163.78 | 148.00 | 161.45 | 161.45 | 0.54% | 6,685,795 |
| Aug 4, 2026 | 146.00 | 162.70 | 143.70 | 160.59 | 160.59 | 12.83% | 6,400,474 |
| Aug 3, 2026 | 143.12 | 147.73 | 139.78 | 142.33 | 142.33 | -0.93% | 3,817,588 |
| Jul 31, 2026 | 147.00 | 152.01 | 143.66 | 143.66 | 143.66 | 6.41% | 5,097,256 |
| Jul 30, 2026 | 152.62 | 154.95 | 133.00 | 135.00 | 135.00 | -13.21% | 5,984,496 |
| Jul 29, 2026 | 162.00 | 164.00 | 146.80 | 155.55 | 155.55 | -4.16% | 4,988,956 |
| Jul 28, 2026 | 174.70 | 178.94 | 161.01 | 162.30 | 162.30 | -10.91% | 4,174,900 |
| Jul 27, 2026 | 178.11 | 184.36 | 175.01 | 182.18 | 182.18 | 0.93% | 3,449,686 |
| Jul 24, 2026 | 175.80 | 187.30 | 173.24 | 180.50 | 180.50 | -0.40% | 3,199,067 |
| Jul 23, 2026 | 184.61 | 191.90 | 179.58 | 181.22 | 181.22 | -0.97% | 4,323,938 |
| Jul 22, 2026 | 181.00 | 194.90 | 179.23 | 183.00 | 183.00 | 0.37% | 6,484,363 |