Sichuan Discovery Dream Science & Technology Co.,Ltd (SHE:301213)
China · Delayed Price · Currency is CNY 53.05
+0.05 (0.09%)
At close: Sep 19, 2025
SHE:301213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 53.00 | 54.09 | 52.51 | 53.10 | 53.10 | 0.19% | 1,610,770 |
| Sep 18, 2025 | 54.79 | 55.20 | 52.40 | 53.00 | 53.00 | -2.86% | 2,424,599 |
| Sep 17, 2025 | 54.74 | 55.12 | 54.31 | 54.56 | 54.56 | -0.47% | 1,356,840 |
| Sep 16, 2025 | 54.22 | 54.94 | 53.56 | 54.82 | 54.82 | 1.14% | 1,534,500 |
| Sep 15, 2025 | 54.58 | 55.12 | 54.02 | 54.20 | 54.20 | -0.44% | 1,536,348 |
| Sep 12, 2025 | 54.77 | 55.20 | 54.20 | 54.44 | 54.44 | -0.48% | 1,652,856 |
| Sep 11, 2025 | 53.87 | 54.87 | 53.18 | 54.70 | 54.70 | 1.52% | 1,766,000 |
| Sep 10, 2025 | 53.34 | 54.30 | 53.05 | 53.88 | 53.88 | 1.51% | 1,559,258 |
| Sep 9, 2025 | 55.58 | 55.91 | 52.68 | 53.08 | 53.08 | -4.46% | 2,517,640 |
| Sep 8, 2025 | 56.31 | 57.20 | 54.73 | 55.56 | 55.56 | -1.00% | 2,002,000 |
| Sep 5, 2025 | 56.00 | 56.74 | 55.33 | 56.12 | 56.12 | 0.27% | 1,624,697 |
| Sep 4, 2025 | 57.88 | 58.67 | 55.15 | 55.97 | 55.97 | -3.77% | 1,919,894 |
| Sep 3, 2025 | 62.13 | 62.85 | 57.86 | 58.16 | 58.16 | -6.85% | 2,610,694 |
| Sep 2, 2025 | 63.98 | 63.98 | 61.23 | 62.44 | 62.44 | -2.51% | 1,947,600 |
| Sep 1, 2025 | 65.53 | 65.53 | 63.00 | 64.05 | 64.05 | -0.57% | 1,722,929 |
| Aug 29, 2025 | 63.60 | 64.93 | 62.98 | 64.42 | 64.42 | -0.17% | 2,125,183 |
| Aug 28, 2025 | 64.01 | 65.67 | 61.50 | 64.53 | 64.53 | -1.18% | 3,914,715 |
| Aug 27, 2025 | 69.26 | 69.50 | 65.01 | 65.30 | 65.30 | -4.89% | 2,649,799 |
| Aug 26, 2025 | 70.27 | 70.27 | 68.38 | 68.66 | 68.66 | -3.13% | 2,340,876 |
| Aug 25, 2025 | 69.63 | 71.37 | 68.82 | 70.88 | 70.88 | 1.71% | 3,500,218 |
| Aug 22, 2025 | 67.33 | 69.77 | 66.45 | 69.69 | 69.69 | 2.86% | 2,811,818 |
| Aug 21, 2025 | 69.30 | 69.30 | 67.56 | 67.75 | 67.75 | -2.07% | 2,188,179 |
| Aug 20, 2025 | 69.14 | 70.82 | 68.14 | 69.18 | 69.18 | 0.74% | 2,774,900 |
| Aug 19, 2025 | 70.90 | 71.00 | 68.51 | 68.67 | 68.67 | -2.79% | 3,257,703 |
| Aug 18, 2025 | 68.58 | 71.25 | 68.58 | 70.64 | 70.64 | 3.62% | 5,130,061 |
| Aug 15, 2025 | 67.11 | 68.29 | 66.70 | 68.17 | 68.17 | 1.67% | 2,202,082 |
| Aug 14, 2025 | 68.80 | 69.12 | 66.88 | 67.05 | 67.05 | -3.23% | 3,108,822 |
| Aug 13, 2025 | 68.06 | 69.90 | 68.05 | 69.29 | 69.29 | 1.18% | 3,545,677 |
| Aug 12, 2025 | 70.00 | 70.92 | 67.41 | 68.48 | 68.48 | -2.20% | 4,157,360 |
| Aug 11, 2025 | 69.74 | 71.57 | 69.74 | 70.02 | 70.02 | -0.16% | 3,857,813 |
| Aug 8, 2025 | 69.61 | 71.86 | 69.31 | 70.13 | 70.13 | -1.25% | 4,572,820 |
| Aug 7, 2025 | 75.12 | 75.50 | 70.30 | 71.02 | 71.02 | -7.35% | 7,547,505 |
| Aug 6, 2025 | 73.56 | 79.50 | 72.82 | 76.65 | 76.65 | 3.16% | 7,836,996 |
| Aug 5, 2025 | 70.17 | 80.00 | 68.60 | 74.30 | 74.30 | 4.08% | 9,694,986 |
| Aug 4, 2025 | 68.00 | 72.00 | 66.50 | 71.39 | 71.39 | 5.00% | 9,685,980 |
| Aug 1, 2025 | 60.00 | 72.36 | 57.27 | 67.99 | 67.99 | 12.75% | 10,487,438 |
| Jul 31, 2025 | 57.79 | 61.00 | 57.79 | 60.30 | 60.30 | 3.11% | 4,739,600 |
| Jul 30, 2025 | 59.70 | 61.02 | 57.32 | 58.48 | 58.48 | -2.31% | 3,627,273 |
| Jul 29, 2025 | 59.18 | 60.20 | 59.04 | 59.86 | 59.86 | 0.17% | 2,403,823 |
| Jul 28, 2025 | 57.52 | 60.90 | 57.34 | 59.76 | 59.76 | 4.42% | 3,716,923 |
| Jul 25, 2025 | 58.01 | 58.07 | 56.50 | 57.23 | 57.23 | -1.62% | 2,068,377 |
| Jul 24, 2025 | 57.50 | 58.83 | 57.10 | 58.17 | 58.17 | -0.22% | 2,598,100 |
| Jul 23, 2025 | 59.00 | 60.99 | 57.53 | 58.30 | 58.30 | -4.99% | 4,021,615 |
| Jul 22, 2025 | 57.97 | 62.62 | 57.45 | 61.36 | 61.36 | 5.74% | 6,487,646 |
| Jul 21, 2025 | 58.59 | 60.80 | 57.49 | 58.03 | 58.03 | -2.04% | 4,248,700 |
| Jul 18, 2025 | 55.76 | 61.23 | 55.75 | 59.24 | 59.24 | 5.48% | 7,348,333 |
| Jul 17, 2025 | 54.64 | 56.80 | 54.62 | 56.16 | 56.16 | 1.79% | 3,603,300 |
| Jul 16, 2025 | 55.60 | 56.38 | 55.07 | 55.17 | 55.17 | -0.58% | 2,637,300 |
| Jul 15, 2025 | 55.50 | 56.00 | 54.80 | 55.49 | 55.49 | -0.22% | 1,987,516 |
| Jul 14, 2025 | 55.37 | 56.36 | 55.30 | 55.61 | 55.61 | -1.17% | 2,117,200 |