Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 240.40
+40.07 (20.00%)
May 8, 2026, 3:04 PM CST
SHE:301183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 196.00 | 240.40 | 193.35 | 240.40 | 240.40 | 20.00% | 13,660,439 |
| May 7, 2026 | 191.59 | 204.00 | 187.00 | 200.33 | 200.33 | 3.93% | 7,512,890 |
| May 6, 2026 | 183.34 | 195.87 | 180.08 | 192.75 | 192.75 | 6.50% | 8,391,406 |
| Apr 30, 2026 | 179.65 | 185.84 | 175.50 | 180.99 | 180.99 | 2.14% | 5,798,369 |
| Apr 29, 2026 | 176.88 | 181.95 | 175.01 | 177.19 | 177.19 | -0.53% | 4,801,911 |
| Apr 28, 2026 | 183.26 | 192.22 | 177.89 | 178.13 | 178.13 | -3.77% | 6,462,728 |
| Apr 27, 2026 | 182.92 | 186.96 | 179.93 | 185.11 | 185.11 | 0.06% | 6,053,537 |
| Apr 24, 2026 | 188.00 | 190.69 | 179.10 | 185.00 | 185.00 | -2.63% | 7,289,928 |
| Apr 23, 2026 | 216.29 | 217.00 | 188.00 | 189.99 | 189.99 | -11.25% | 12,453,298 |
| Apr 22, 2026 | 202.93 | 217.78 | 202.00 | 214.07 | 214.07 | 3.97% | 9,869,041 |
| Apr 21, 2026 | 189.33 | 208.02 | 185.01 | 205.90 | 205.90 | 6.58% | 10,376,330 |
| Apr 20, 2026 | 200.00 | 200.50 | 191.00 | 193.19 | 193.19 | -2.98% | 7,961,686 |
| Apr 17, 2026 | 189.00 | 202.00 | 186.00 | 199.12 | 199.12 | 6.84% | 10,997,362 |
| Apr 16, 2026 | 185.24 | 189.69 | 183.71 | 186.38 | 186.38 | -0.12% | 5,731,905 |
| Apr 15, 2026 | 193.98 | 195.88 | 184.45 | 186.60 | 186.60 | -3.32% | 6,741,984 |
| Apr 14, 2026 | 189.00 | 201.60 | 185.50 | 193.00 | 193.00 | 0.93% | 8,835,154 |
| Apr 13, 2026 | 183.39 | 193.99 | 182.60 | 191.23 | 191.23 | 2.63% | 7,687,101 |
| Apr 10, 2026 | 194.00 | 194.71 | 185.13 | 186.33 | 186.33 | -4.89% | 10,145,980 |
| Apr 9, 2026 | 188.70 | 197.00 | 186.00 | 195.90 | 195.90 | 2.42% | 10,383,744 |
| Apr 8, 2026 | 179.88 | 195.10 | 173.05 | 191.28 | 191.28 | 9.88% | 14,686,690 |
| Apr 7, 2026 | 167.50 | 176.50 | 160.60 | 174.08 | 174.08 | 2.16% | 12,922,640 |
| Apr 3, 2026 | 162.98 | 174.60 | 160.59 | 170.40 | 170.40 | 6.42% | 11,677,276 |
| Apr 2, 2026 | 155.33 | 166.99 | 155.28 | 160.12 | 160.12 | 0.96% | 7,589,315 |
| Apr 1, 2026 | 162.75 | 163.39 | 154.00 | 158.60 | 158.60 | -0.88% | 6,471,091 |
| Mar 31, 2026 | 157.04 | 163.94 | 153.53 | 160.00 | 160.00 | -1.83% | 7,009,867 |
| Mar 30, 2026 | 160.01 | 167.89 | 158.65 | 162.99 | 162.99 | 2.00% | 8,098,851 |
| Mar 27, 2026 | 151.22 | 162.70 | 149.00 | 159.79 | 159.79 | 0.96% | 7,507,282 |
| Mar 26, 2026 | 151.49 | 167.00 | 151.10 | 158.27 | 158.27 | 1.46% | 8,802,771 |
| Mar 25, 2026 | 160.28 | 161.30 | 153.80 | 156.00 | 156.00 | -1.27% | 9,293,348 |
| Mar 24, 2026 | 139.50 | 162.80 | 135.05 | 158.00 | 158.00 | 16.46% | 10,969,626 |
| Mar 23, 2026 | 143.09 | 145.76 | 133.99 | 135.67 | 135.67 | -7.54% | 5,609,655 |
| Mar 20, 2026 | 142.88 | 155.00 | 142.88 | 146.74 | 146.74 | 4.80% | 7,981,145 |
| Mar 19, 2026 | 140.00 | 142.98 | 139.39 | 140.02 | 140.02 | -2.21% | 2,116,001 |
| Mar 18, 2026 | 141.00 | 143.63 | 139.48 | 143.18 | 143.18 | 2.02% | 2,271,701 |
| Mar 17, 2026 | 150.12 | 151.38 | 138.93 | 140.35 | 140.35 | -7.30% | 4,783,438 |
| Mar 16, 2026 | 146.00 | 152.35 | 144.87 | 151.41 | 151.41 | 3.32% | 3,880,146 |
| Mar 13, 2026 | 147.70 | 151.68 | 145.60 | 146.55 | 146.55 | -2.40% | 2,841,353 |
| Mar 12, 2026 | 154.50 | 159.69 | 146.50 | 150.15 | 150.15 | -2.61% | 5,412,782 |
| Mar 11, 2026 | 156.03 | 165.19 | 154.16 | 154.18 | 154.18 | -1.15% | 6,262,813 |
| Mar 10, 2026 | 150.05 | 156.56 | 150.05 | 155.98 | 155.98 | 6.03% | 5,473,549 |
| Mar 9, 2026 | 150.00 | 150.74 | 142.50 | 147.11 | 147.11 | -6.29% | 4,822,585 |
| Mar 6, 2026 | 160.01 | 162.01 | 155.09 | 156.99 | 156.99 | -4.06% | 5,324,464 |
| Mar 5, 2026 | 162.00 | 170.00 | 157.66 | 163.63 | 163.63 | 3.87% | 6,333,113 |
| Mar 4, 2026 | 155.80 | 164.90 | 154.01 | 157.53 | 157.53 | -3.37% | 4,727,105 |
| Mar 3, 2026 | 173.00 | 175.00 | 163.00 | 163.03 | 163.03 | -3.36% | 6,526,155 |
| Mar 2, 2026 | 161.82 | 171.79 | 161.66 | 168.70 | 168.70 | 0.81% | 7,150,828 |
| Feb 27, 2026 | 159.00 | 169.66 | 157.77 | 167.35 | 167.35 | 1.63% | 6,714,085 |
| Feb 26, 2026 | 159.00 | 168.49 | 155.99 | 164.67 | 164.67 | 4.50% | 7,293,109 |
| Feb 25, 2026 | 158.55 | 158.56 | 154.00 | 157.58 | 157.58 | -0.62% | 4,500,699 |
| Feb 24, 2026 | 161.00 | 164.79 | 155.00 | 158.57 | 158.57 | 0.88% | 5,975,994 |