Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 143.66
+8.66 (6.41%)
Jul 31, 2026, 3:05 PM CST
SHE:301183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |