Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 246.99
+11.60 (4.93%)
Sep 11, 2026, 3:04 PM CST
SHE:301183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 232.01 | 248.88 | 230.00 | 246.99 | 246.99 | 4.93% | 6,879,067 |
| 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 |
| 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% | 5,992,305 |
| Jul 17, 2026 | 194.16 | 198.48 | 165.00 | 165.07 | 165.07 | -17.05% | 5,557,221 |
| Jul 16, 2026 | 198.68 | 205.50 | 187.55 | 199.00 | 199.00 | -1.73% | 4,421,002 |
| Jul 15, 2026 | 212.32 | 221.00 | 201.12 | 202.50 | 202.50 | -4.62% | 3,623,910 |
| 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% | 5,550,897 |
| 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 |