Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 235.19
-7.22 (-2.98%)
Aug 24, 2026, 3:04 PM CST
SHE:301183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 243.37 | 254.00 | 231.31 | 235.19 | 235.19 | -2.98% | 8,512,026 |
| Aug 21, 2026 | 227.23 | 268.88 | 226.55 | 242.41 | 242.41 | 7.56% | 11,586,132 |
| 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% | 4,769,551 |
| 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% | 6,490,281 |
| Aug 13, 2026 | 205.00 | 208.51 | 196.91 | 196.93 | 196.93 | -1.87% | 7,987,130 |
| 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% | 8,257,176 |
| Aug 10, 2026 | 188.88 | 190.86 | 175.01 | 179.91 | 179.91 | 5.73% | 8,086,112 |
| 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% | 4,786,512 |
| 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% | 6,401,974 |
| 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% | 5,985,296 |
| 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% | 3,452,486 |
| 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 |
| Jul 21, 2026 | 172.82 | 184.98 | 142.00 | 182.33 | 182.33 | 9.77% | 7,621,925 |
| Jul 20, 2026 | 181.00 | 184.89 | 160.88 | 166.10 | 166.10 | 0.62% | 5,992,505 |
| Jul 17, 2026 | 194.16 | 198.48 | 165.00 | 165.07 | 165.07 | -17.05% | 5,558,421 |
| Jul 16, 2026 | 198.68 | 205.50 | 187.55 | 199.00 | 199.00 | -1.73% | 4,422,302 |
| Jul 15, 2026 | 212.32 | 221.00 | 201.12 | 202.50 | 202.50 | -4.62% | 3,624,510 |
| Jul 14, 2026 | 204.95 | 214.68 | 198.00 | 212.30 | 212.30 | 4.95% | 4,347,200 |
| Jul 13, 2026 | 217.69 | 223.00 | 201.01 | 202.29 | 202.29 | -9.00% | 4,450,600 |
| 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 |