Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (300947.SZ)

17.03
-0.20
(-1.16%)
At close: April 30 at 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202517.2117.7717.0017.0317.038,917,660
Apr 29, 202517.6518.2017.0217.2317.2312,859,865
Apr 28, 202519.1919.7417.4717.5617.5620,883,770
Apr 25, 202519.5122.9219.2620.6920.6925,671,764
Apr 24, 202519.4320.1718.7819.8519.8516,454,099
Apr 23, 202519.9120.3019.2019.5519.5516,218,567
Apr 22, 202519.5020.9919.2220.3120.3122,990,405
Apr 21, 202519.3719.8619.2419.4419.4414,829,190
Apr 18, 202520.4221.0019.1019.6319.6325,119,118
Apr 17, 202517.2520.8117.1020.8120.8128,880,996
Apr 16, 202517.7017.7316.9717.3417.344,637,393
Apr 15, 202517.8318.0617.4317.6817.685,507,460
Apr 14, 202518.0618.2717.6117.9517.958,797,254
Apr 11, 202518.6518.6517.6017.8117.8113,764,526
Apr 10, 202515.6318.7615.6318.7618.7615,699,671
Apr 9, 202515.1015.8013.8015.6315.638,136,950
Apr 8, 202514.4615.4814.4615.1215.126,286,973
Apr 7, 202516.2916.7114.0214.1614.166,434,554
Apr 3, 202517.2817.9517.2817.5317.532,584,280
Apr 2, 202517.5417.6717.4117.4517.452,093,400
Apr 1, 202517.4017.8017.4017.6017.602,608,164
Mar 31, 202517.3617.5917.2017.4917.492,703,600
Mar 28, 202518.2318.3617.6317.6317.634,341,590
Mar 27, 202518.2518.7117.7718.2518.254,275,560
Mar 26, 202518.1718.6418.1418.3018.303,498,750
Mar 25, 202518.8519.0017.9018.2318.235,789,582
Mar 24, 202520.3020.3118.3318.9518.958,682,767
Mar 21, 202520.0020.4319.8520.3120.317,165,707
Mar 20, 202520.4020.6520.0120.0520.055,726,790
Mar 19, 202520.6620.7520.2020.4420.446,490,510
Mar 18, 202520.9121.0020.4520.6220.629,425,905
Mar 17, 202520.3521.3219.8921.0621.0617,123,231
Mar 14, 202519.0620.2519.0420.1520.1514,964,483
Mar 13, 202518.9819.2518.7219.0219.025,246,126
Mar 12, 202519.4219.5518.9719.0519.056,080,620
Mar 11, 202518.9419.3018.5619.3019.307,194,409
Mar 10, 202519.3219.7518.8019.3519.358,871,490
Mar 7, 202519.5019.6619.0719.3219.327,399,375
Mar 6, 202518.4619.6318.4319.5519.5511,503,995
Mar 5, 202518.7318.8318.1218.4518.455,290,200
Mar 4, 202518.5618.9118.4118.8218.825,144,700
Mar 3, 202518.7019.3018.5618.7618.767,460,700
Feb 28, 202519.3519.9818.5018.5318.5311,051,020
Feb 27, 202519.1819.6518.8719.2919.297,851,700
Feb 26, 202519.0819.5019.0019.2519.259,253,970
Feb 25, 202518.0719.2917.9118.9018.909,784,215
Feb 24, 202518.4118.8818.2218.4318.435,564,513
Feb 21, 202518.2718.5817.7418.5018.506,163,395
Feb 20, 202518.1718.3017.8218.2718.275,125,855
Feb 19, 202517.7618.1617.6118.1318.135,052,566
Feb 18, 202518.9919.0017.6017.7417.748,145,930
Feb 17, 202519.2019.4718.9119.0819.089,436,797
Feb 14, 202519.2619.6719.0519.3019.3010,902,331
Feb 13, 202519.2119.4919.0019.0019.0010,950,180
Feb 12, 202518.9019.7618.8219.7519.7514,313,934
Feb 11, 202518.9119.1418.4518.5818.585,560,295
Feb 10, 202518.5118.8618.4318.7518.757,493,411
Feb 7, 202518.0818.8018.0018.4418.449,589,016
Feb 6, 202517.4718.0617.1018.0618.065,498,100
Feb 5, 202517.8317.8417.3017.5717.574,885,172
Jan 27, 202517.9118.5217.5117.5117.516,556,710
Jan 24, 202518.0018.4517.5117.8417.847,468,865
Jan 23, 202518.2018.6818.1018.1218.127,900,800
Jan 22, 202518.1118.5017.8518.1018.109,188,095
Jan 21, 202518.1619.2017.6418.6118.6114,415,945
Jan 20, 202517.8618.3017.5718.1118.119,214,070
Jan 17, 202516.9118.4516.7017.8017.8011,304,330
Jan 16, 202517.4017.5816.9317.0317.036,232,490
Jan 15, 202517.6317.8517.0017.2117.216,283,500
Jan 14, 202517.3017.8517.0917.8017.808,244,672
Jan 13, 202516.5317.2415.8117.1517.158,839,310
Jan 10, 202518.5419.1217.3717.4217.4212,709,165
Jan 9, 202519.2019.2518.4518.9918.9913,047,535
Jan 8, 202518.5119.7818.2019.2319.2317,750,367
Jan 7, 202517.9219.1917.6019.0419.0418,434,609
Jan 6, 202517.3617.9816.8517.9217.9213,413,842
Jan 3, 202518.5518.7517.4617.7517.7521,238,108
Jan 2, 202515.8719.0415.6819.0419.0423,825,247
Dec 31, 202416.6016.6015.8615.8715.873,095,585
Dec 30, 202416.5016.6515.9816.3416.343,034,190
Dec 27, 202416.4917.0416.4516.7416.743,965,320
Dec 26, 202416.3016.6016.1516.6016.603,114,815
Dec 25, 202416.6716.6715.7416.3016.304,800,130
Dec 24, 202416.9517.1316.4516.7016.704,635,520
Dec 23, 202418.0318.2516.7616.8616.866,759,210
Dec 20, 202417.9318.2817.8718.0718.075,369,035
Dec 19, 202418.2218.6117.8818.0118.019,344,744
Dec 18, 202418.6719.5918.4318.9518.958,811,658
Dec 17, 202419.9719.9718.4318.6518.6511,786,353
Dec 16, 202420.2120.9719.7120.3220.3218,066,597
Dec 13, 202419.5620.7518.9020.0720.0719,880,065
Dec 12, 202418.7820.4618.6419.7619.7616,861,691
Dec 11, 202418.1818.8518.1818.8018.806,475,733
Dec 10, 202419.5519.5518.3718.4018.408,453,967
Dec 9, 202418.6818.7717.9518.1718.174,919,930
Dec 6, 202418.5118.8518.2818.6818.685,649,230
Dec 5, 202418.2018.7018.0818.6218.626,415,735
Dec 4, 202418.5819.1318.1218.2618.267,829,924
Dec 3, 202418.3119.2518.0518.8018.8010,479,795
Dec 2, 202418.0818.6518.0818.4018.407,381,035
Nov 29, 202417.4718.3817.4018.3818.388,743,630
Nov 28, 202417.4517.9917.3017.5817.585,172,997
Nov 27, 202416.9017.4516.4217.4517.453,988,327
Nov 26, 202417.0017.4916.9317.0617.063,784,178
Nov 25, 202416.4816.9316.2516.9216.923,460,792
Nov 22, 202417.3717.6016.4116.5916.595,328,952
Nov 21, 202417.4617.6917.1917.3717.374,171,521
Nov 20, 202417.2617.6817.1917.5717.574,400,174
Nov 19, 202416.8417.3216.5117.3217.325,175,146
Nov 18, 202417.4717.6216.7116.8116.816,462,396
Nov 15, 202418.3118.7017.1617.2217.2210,111,349
Nov 14, 202420.2620.8618.7518.7518.7511,085,740
Nov 13, 202419.5820.0519.0219.4819.488,000,844
Nov 12, 202419.1520.1519.1519.6519.6511,803,006
Nov 11, 202419.0319.2918.8019.2919.298,710,671
Nov 8, 202420.0120.2018.9019.1119.1114,612,620
Nov 7, 202418.5520.1018.3019.8719.8717,172,285
Nov 6, 202418.3319.2017.9018.6218.6212,533,947
Nov 5, 202417.7018.7317.7018.3818.388,835,379
Nov 4, 202417.4017.7816.8517.7817.786,561,078
Nov 1, 202418.3018.7517.3917.4817.4810,085,554
Oct 31, 202417.9019.1417.7118.3118.319,637,919
Oct 30, 202418.1618.7017.7718.1018.108,823,284
Oct 29, 202419.3819.4218.1518.2818.2811,625,960
Oct 28, 202418.6519.6218.6119.4419.4412,423,334
Oct 25, 202418.2918.9918.2918.6818.688,293,710
Oct 24, 202418.4018.7218.2318.3318.336,525,870
Oct 23, 202418.9219.2418.2718.4618.469,809,526
Oct 22, 202418.7719.3018.7218.9418.949,765,131
Oct 21, 202418.6719.1718.3918.9018.9010,804,170
Oct 18, 202418.1819.2617.9018.7018.7014,798,022
Oct 17, 202420.0020.0018.5018.6818.6819,403,669
Oct 16, 202417.9920.8017.9920.5420.5421,440,855
Oct 15, 202418.2019.0817.7718.0218.0211,556,835
Oct 14, 202418.6019.1318.3218.8118.8110,035,301
Oct 11, 202418.4019.3317.9118.2018.2010,313,175
Oct 10, 202419.0419.6217.5118.1718.1712,027,255
Oct 9, 202421.0021.8019.2619.2619.2615,979,904
Oct 8, 202423.0124.5119.5224.0824.0828,755,816
Sep 30, 202419.9021.0018.0120.7220.7224,036,004
Sep 27, 202416.2118.0816.0017.6517.6524,331,099
Sep 26, 202414.2916.5314.2916.2316.2322,579,779
Sep 25, 202413.7015.6813.7014.5614.5618,131,735
Sep 24, 202414.1114.5613.6214.0214.0212,333,355
Sep 23, 202413.6113.8313.2913.6013.606,253,900
Sep 20, 202413.4213.9013.2413.7813.789,419,867
Sep 19, 202413.4014.1213.2813.6713.6711,623,980
Sep 18, 202412.7714.1812.6213.5513.5510,154,709
Sep 13, 202412.9013.2912.8212.9012.904,857,190
Sep 12, 202413.1613.3112.8712.9012.903,848,842
Sep 11, 202413.2313.4013.0813.1613.163,660,079
Sep 10, 202413.5713.5713.0313.3213.323,661,079
Sep 9, 202413.2513.4313.0013.3313.333,578,770
Sep 6, 202413.9013.9013.2513.3213.327,006,600
Sep 5, 202413.7014.2913.5613.8613.868,582,034
Sep 4, 202413.3813.9813.3413.4513.455,492,760
Sep 3, 202413.4013.7813.3013.4913.495,615,424
Sep 2, 202413.8014.0013.3813.4113.418,457,134
Aug 30, 202413.0014.9812.9413.9613.9613,677,034
Aug 29, 202412.6013.0712.5312.9612.964,231,850
Aug 28, 202412.8513.2612.6912.7312.733,817,900
Aug 27, 202412.9613.0012.6312.7612.764,142,565
Aug 26, 202412.7813.0912.6312.9612.964,914,280
Aug 23, 202413.4313.7312.7212.7912.797,921,045
Aug 22, 202413.8314.1113.4613.6313.637,317,807
Aug 21, 202413.4213.8713.3013.6713.675,840,762
Aug 20, 202413.6513.8913.3013.4013.405,187,565
Aug 19, 202413.6714.1213.5513.7413.746,378,340
Aug 16, 202413.8214.2013.5813.9713.978,459,885
Aug 15, 202413.5514.1513.2313.8513.858,409,415
Aug 14, 202413.7714.0813.5513.7913.796,314,247
Aug 13, 202413.8014.1313.5513.7613.768,098,845
Aug 12, 202415.2015.2514.0914.1414.1413,838,425
Aug 9, 202414.6316.8714.0315.5815.5820,515,212
Aug 8, 202414.7215.8814.7015.0615.0614,257,952
Aug 7, 202415.0115.0814.6514.7214.7210,059,275
Aug 6, 202414.7515.4114.5215.3215.3213,323,820
Aug 5, 202414.3015.4814.2614.5114.5110,064,125
Aug 2, 202414.5815.3414.5014.8814.8810,193,046
Aug 1, 202415.1115.2214.7914.9114.919,459,241
Jul 31, 202414.6015.5814.3815.1715.1714,614,875
Jul 30, 202414.0715.2913.7115.0015.0014,857,720
Jul 29, 202414.4514.4713.8514.1814.1810,018,045
Jul 26, 202415.4016.0314.5214.6614.6614,717,770
Jul 25, 202417.9018.4516.2016.3516.3513,761,915
Jul 24, 202417.9817.9817.0117.6017.6011,406,390
Jul 23, 202417.7218.9017.5118.2418.2416,574,895
Jul 22, 202417.7918.2817.4217.8517.8511,522,099
Jul 19, 202418.2118.6117.6518.3018.3016,514,039
Jul 18, 202417.0219.3816.7518.9018.9020,425,869
Jul 17, 202417.1218.9217.0117.8917.8920,659,999
Jul 16, 202416.1617.5915.8617.2017.2015,998,085
Jul 15, 202416.6016.9116.2316.4716.4715,775,907
Jul 12, 202416.5719.6716.4517.6217.6223,948,985
Jul 11, 202416.4016.8015.7016.5816.5813,028,255
Jul 10, 202415.4516.2915.4515.9615.9610,177,125
Jul 9, 202416.0616.6015.0816.5816.5815,976,560
Jul 8, 202416.3516.9316.0416.7016.7012,418,140
Jul 5, 202416.4817.3515.8116.3516.3513,323,380
Jul 4, 202416.9017.6016.6116.8116.8117,859,090
Jul 3, 202416.5918.4815.9418.0218.0227,315,865
Jul 2, 202416.9817.5516.3816.6716.6724,717,626
Jul 1, 202414.2017.1614.1417.1617.1624,863,095
Jun 28, 202414.2914.6313.9614.3014.307,801,100
Jun 27, 202414.6015.0814.2014.2214.229,635,867
Jun 26, 202413.7514.4913.5814.4614.467,326,578
Jun 25, 202413.8014.7713.5314.1814.189,412,506
Jun 24, 202414.4214.4713.7113.7413.746,977,205
Jun 21, 202414.5514.7914.2714.4414.446,215,195
Jun 20, 202415.0015.0714.2414.3414.348,825,420
Jun 19, 202415.1815.6115.0215.1015.108,921,840
Jun 18, 202415.2915.5015.1215.2815.288,635,710
Jun 17, 202415.2615.6215.0815.2615.2613,288,438
Jun 14, 202415.0916.4514.9816.0616.0618,801,405
Jun 13, 202415.3915.8514.8615.0715.0710,159,060
Jun 12, 202415.2015.4915.0015.4015.409,861,525
Jun 11, 202414.8815.3714.4415.0815.0811,081,202
Jun 7, 202414.8515.0114.3714.7114.7110,901,667
Jun 6, 202415.1815.2714.0914.4014.4011,456,627
Jun 5, 202415.2415.7215.1015.1015.1014,495,900
Jun 4, 202416.1416.8815.5016.3816.3818,308,041
Jun 3, 202416.5416.7015.9516.1616.1610,873,252
May 31, 202417.1617.4416.5016.5516.5515,478,902
May 30, 202417.4318.4017.0117.1817.1819,390,276
May 29, 202418.1019.8817.4418.4618.4622,258,202
May 28, 202421.9722.5017.7118.3618.3626,641,100
May 27, 202420.2521.2119.7021.1221.1220,510,089
May 24, 202420.8023.0319.0921.3321.3331,294,681
May 23, 202418.1022.9017.6322.8422.8434,957,923
May 22, 202416.2519.6016.2019.1419.1430,985,323
May 21, 202415.1216.7815.0116.3316.3321,024,220
May 20, 202415.8016.4415.2015.5715.5721,042,038
May 17, 202415.3517.8715.0017.0017.0027,468,788
May 16, 202412.3314.9212.2514.9214.9216,638,827
May 15, 202412.1412.7212.0212.4312.437,549,920
May 14, 202412.0212.5211.9112.1212.125,718,810
May 13, 202412.7012.7012.0812.0812.088,254,080
May 10, 202412.3813.5612.0213.0513.0513,872,295
May 9, 202412.2312.7912.0912.4112.418,387,791
May 8, 202412.5612.6612.0912.1712.179,531,753
May 7, 202412.8313.5312.3213.0913.0912,923,218
May 6, 202413.2313.9312.9013.0013.0014,240,887
Apr 30, 202414.2615.0012.4113.2313.2319,757,888