Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China · Delayed Price · Currency is CNY 256.90
-12.40 (-4.60%)
May 29, 2026, 3:04 PM CST
SHE:301183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 268.99 | 276.88 | 252.49 | 256.90 | 256.90 | -4.60% | 8,280,330 |
| May 28, 2026 | 247.00 | 272.00 | 244.44 | 269.30 | 269.30 | 7.70% | 9,893,385 |
| May 27, 2026 | 240.01 | 258.80 | 236.88 | 250.05 | 250.05 | 2.08% | 7,587,809 |
| May 26, 2026 | 256.00 | 256.00 | 241.11 | 244.95 | 244.95 | -6.29% | 7,302,792 |
| May 25, 2026 | 248.75 | 263.00 | 242.83 | 261.38 | 261.38 | 5.06% | 9,749,585 |
| May 22, 2026 | 244.00 | 252.70 | 236.36 | 248.78 | 248.78 | 2.60% | 9,025,935 |
| May 21, 2026 | 255.00 | 265.82 | 238.00 | 242.48 | 242.48 | -3.20% | 11,038,660 |
| May 20, 2026 | 248.00 | 254.12 | 243.68 | 250.50 | 250.50 | 1.05% | 7,605,712 |
| May 19, 2026 | 248.79 | 250.80 | 235.50 | 247.90 | 247.90 | -1.35% | 6,557,378 |
| May 18, 2026 | 264.75 | 267.60 | 249.63 | 251.30 | 251.30 | -4.06% | 8,153,962 |
| May 15, 2026 | 269.00 | 283.50 | 258.02 | 261.94 | 261.94 | -1.58% | 9,672,837 |
| May 14, 2026 | 272.43 | 288.88 | 264.58 | 266.14 | 266.14 | 0.05% | 10,600,800 |
| May 13, 2026 | 250.14 | 275.50 | 243.00 | 266.00 | 266.00 | 4.73% | 11,691,970 |
| May 12, 2026 | 233.99 | 270.83 | 223.02 | 253.98 | 253.98 | 10.34% | 15,122,290 |
| May 11, 2026 | 244.00 | 244.55 | 227.63 | 230.18 | 230.18 | -4.25% | 11,978,640 |
| May 8, 2026 | 196.00 | 240.40 | 193.35 | 240.40 | 240.40 | 20.00% | 13,660,030 |
| May 7, 2026 | 191.59 | 204.00 | 187.00 | 200.33 | 200.33 | 3.93% | 7,512,690 |
| May 6, 2026 | 183.34 | 195.87 | 180.08 | 192.75 | 192.75 | 6.50% | 8,391,206 |
| Apr 30, 2026 | 179.65 | 185.84 | 175.50 | 180.99 | 180.99 | 2.14% | 5,797,869 |
| Apr 29, 2026 | 176.88 | 181.95 | 175.01 | 177.19 | 177.19 | -0.53% | 4,801,811 |
| Apr 28, 2026 | 183.26 | 192.22 | 177.89 | 178.13 | 178.13 | -3.77% | 6,462,628 |
| Apr 27, 2026 | 182.92 | 186.96 | 179.93 | 185.11 | 185.11 | 0.06% | 6,052,337 |
| Apr 24, 2026 | 188.00 | 190.69 | 179.10 | 185.00 | 185.00 | -2.63% | 7,289,428 |
| Apr 23, 2026 | 216.29 | 217.00 | 188.00 | 189.99 | 189.99 | -11.25% | 12,452,890 |
| Apr 22, 2026 | 202.93 | 217.78 | 202.00 | 214.07 | 214.07 | 3.97% | 9,868,641 |
| 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% | 10,996,860 |
| Apr 16, 2026 | 185.24 | 189.69 | 183.71 | 186.38 | 186.38 | -0.12% | 5,731,205 |
| 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% | 8,834,754 |
| Apr 13, 2026 | 183.39 | 193.99 | 182.60 | 191.23 | 191.23 | 2.63% | 7,686,301 |
| 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% | 10,383,440 |
| 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% | 11,677,170 |
| Apr 2, 2026 | 155.33 | 166.99 | 155.28 | 160.12 | 160.12 | 0.96% | 7,589,015 |
| Apr 1, 2026 | 162.75 | 163.39 | 154.00 | 158.60 | 158.60 | -0.88% | 6,470,791 |
| 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% | 7,505,582 |
| 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% | 9,292,048 |
| Mar 24, 2026 | 139.50 | 162.80 | 135.05 | 158.00 | 158.00 | 16.46% | 10,969,620 |
| 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% | 2,115,901 |
| 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 |