Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Doright Co.,Ltd. (300950.SZ)

Compare
14.50
-0.07
(-0.48%)
At close: 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202514.4215.2213.9614.5014.505,534,689
Apr 7, 202516.9017.1914.5714.5714.577,528,800
Apr 3, 202517.5718.3517.4318.2118.218,286,117
Apr 2, 202517.6017.9517.4417.7117.712,589,150
Apr 1, 202517.3717.9817.3717.6617.663,568,687
Mar 31, 202517.2117.5416.8617.3717.372,940,700
Mar 28, 202518.0818.1217.3517.4017.403,122,354
Mar 27, 202517.9918.2517.4418.0518.054,229,187
Mar 26, 202517.5818.1017.4217.9517.953,438,104
Mar 25, 202517.3817.8017.2817.5417.542,958,404
Mar 24, 202518.0218.1416.9117.4117.414,289,700
Mar 21, 202518.1818.5317.9218.0818.083,963,000
Mar 20, 202518.0118.3517.8818.2518.252,967,150
Mar 19, 202518.2818.3018.0018.1018.102,548,300
Mar 18, 202518.1218.3318.0018.2618.263,359,500
Mar 17, 202518.1018.1817.7118.1618.163,806,900
Mar 14, 202517.5418.0317.2718.0018.004,091,000
Mar 13, 202517.7717.8817.2517.6217.623,115,300
Mar 12, 202517.4617.9317.4017.8117.813,666,650
Mar 11, 202517.4717.5217.1617.4417.442,008,750
Mar 10, 202517.7517.8317.4717.5817.582,209,000
Mar 7, 202517.4917.9417.4117.6517.653,253,450
Mar 6, 202517.4717.5817.3617.5217.522,333,450
Mar 5, 202517.4117.5017.1317.4017.401,830,450
Mar 4, 202516.9617.4016.9117.3717.371,920,250
Mar 3, 202517.0417.4916.8517.0817.082,334,500
Feb 28, 202517.6817.7416.9116.9416.942,831,609
Feb 27, 202517.8017.8817.3817.7517.752,731,449
Feb 26, 202517.6718.0317.5517.8017.803,103,000
Feb 25, 202517.6417.8417.4817.6217.622,788,776
Feb 24, 202517.6018.0417.3417.8017.804,370,800
Feb 21, 202517.4817.6917.3717.6817.683,526,900
Feb 20, 202517.5617.5717.3317.5317.533,144,250
Feb 19, 202516.6217.6516.5017.5717.576,170,800
Feb 18, 202516.8617.0516.3816.6816.682,059,850
Feb 17, 202516.8516.9716.7716.9616.961,884,475
Feb 14, 202516.8516.9816.7016.8216.821,906,250
Feb 13, 202517.3117.3116.8016.8116.812,576,200
Feb 12, 202517.1917.5117.0317.2717.272,887,900
Feb 11, 202517.1917.2816.8817.2317.232,727,600
Feb 10, 202517.2017.3316.9417.1217.122,417,050
Feb 7, 202517.2517.3516.9317.2117.213,634,100
Feb 6, 202516.8917.2616.8717.2517.252,824,085
Feb 5, 202516.8517.1316.7217.0117.013,047,100
Jan 27, 202517.0017.1716.8316.8516.852,335,848
Jan 24, 202516.7717.0516.6017.0117.012,522,850
Jan 23, 202516.9717.2916.8216.8316.833,186,260
Jan 22, 202516.9516.9716.6816.7616.762,528,100
Jan 21, 202516.9117.0516.6916.9516.953,414,900
Jan 20, 202516.2817.1116.2316.8816.885,308,850
Jan 17, 202515.9816.1815.8916.0516.052,270,450
Jan 16, 202516.2116.2515.8916.0016.003,002,200
Jan 15, 202516.2116.6316.0116.1416.145,059,200
Jan 14, 202515.2616.3815.1216.2016.206,008,312
Jan 13, 202514.7915.1014.4014.9814.981,799,350
Jan 10, 202515.5515.6314.9214.9214.921,971,800
Jan 9, 202515.4315.6515.3215.4215.421,806,450
Jan 8, 202515.5815.6914.9115.4415.441,990,350
Jan 7, 202514.9915.5814.8315.5815.582,577,351
Jan 6, 202514.8115.0714.1814.8214.822,064,350
Jan 3, 202515.5615.7814.8214.8514.852,470,601
Jan 2, 202515.9416.3515.3815.5615.562,618,850
Dec 31, 202416.7416.8916.1016.1516.152,174,500
Dec 30, 202416.8017.0416.2216.6616.661,921,700
Dec 27, 202416.6016.9816.5916.7816.781,684,899
Dec 26, 202416.2616.7916.1916.6316.631,698,950
Dec 25, 202416.5916.7016.1016.2416.242,308,498
Dec 24, 202416.5516.8316.2816.6616.662,306,750
Dec 23, 202417.2717.3916.2316.2916.292,955,448
Dec 20, 202416.7617.6616.7117.2517.252,457,909
Dec 19, 202416.5516.8516.4016.7616.761,465,615
Dec 18, 202416.7516.9516.3116.6416.641,845,198
Dec 17, 202417.5117.6216.6616.7316.733,365,213
Dec 16, 202417.4918.4817.4817.6117.615,649,498
Dec 13, 202417.7217.8217.4217.4217.422,465,461
Dec 12, 202417.6617.6917.3117.6917.692,417,500
Dec 11, 202417.5517.7017.2817.4417.442,629,300
Dec 10, 202418.1218.2317.5217.6117.614,175,029
Dec 9, 202417.7217.8517.3917.6617.662,511,350
Dec 6, 202417.8617.9617.5017.7117.712,469,050
Dec 5, 202417.4417.9617.3517.7517.753,132,900
Dec 4, 202417.6017.9817.3117.4617.463,301,704
Dec 3, 202417.5417.7717.3617.6017.602,555,458
Dec 2, 202417.0817.6117.0517.6017.603,413,430
Nov 29, 202416.8517.0916.6017.0117.012,380,130
Nov 28, 202416.8017.1216.7116.8516.852,313,845
Nov 27, 202416.6016.8416.0716.8416.842,254,975
Nov 26, 202416.8117.0016.4816.5716.572,122,804
Nov 25, 202416.3016.8716.3016.8516.852,924,205
Nov 22, 202417.0517.1716.2216.2216.222,693,100
Nov 21, 202417.0417.3316.9117.1617.161,963,450
Nov 20, 202416.9017.2416.7317.1317.132,451,500
Nov 19, 202416.2716.8716.2716.8716.872,633,946
Nov 18, 202416.8217.0516.0416.2116.213,439,845
Nov 15, 202417.2117.5516.7516.8316.833,226,700
Nov 14, 202417.7717.9317.1517.2517.253,000,050
Nov 13, 202417.6917.8817.2517.8617.863,533,150
Nov 12, 202418.4218.4217.7217.9117.914,943,050
Nov 11, 202417.5018.3817.5018.3118.315,565,150
Nov 8, 202417.6117.8017.3817.4117.414,586,250
Nov 7, 202417.3017.6617.1917.5817.584,118,050
Nov 6, 202417.7617.9217.3417.4517.454,638,202
Nov 5, 202417.4617.7917.3017.7017.704,547,900
Nov 4, 202417.3817.6017.2317.4417.443,796,332
Nov 1, 202418.5418.9417.2517.3217.327,463,123
Oct 31, 202418.5019.1618.1818.8218.829,700,811
Oct 30, 202418.4418.9717.9018.1418.147,218,244
Oct 29, 202418.9019.7718.2018.3318.3311,803,170
Oct 28, 202417.2019.7017.0818.8918.8913,790,409
Oct 25, 202417.0017.1316.6917.0617.064,519,150
Oct 24, 202416.7717.0116.6316.7216.723,356,350
Oct 23, 202416.9117.3016.7216.8216.827,259,348
Oct 22, 202418.0218.3017.1517.2217.2212,953,309
Oct 21, 202416.1617.1915.9217.1717.178,725,450
Oct 18, 202415.2716.3015.2016.1116.116,960,865
Oct 17, 202414.9716.4814.9715.3915.396,771,950
Oct 16, 202414.7815.1814.7814.9114.912,282,300
Oct 15, 202415.1915.4814.9514.9614.963,218,785
Oct 14, 202415.0015.1714.6815.1515.153,237,435
Oct 11, 202415.5515.6814.5914.7714.773,836,800
Oct 10, 202415.9116.1715.4315.7115.714,705,050
Oct 9, 202416.9517.0415.5015.5915.596,869,496
Oct 8, 202418.2618.4916.2117.6417.6410,767,601
Sep 30, 202413.9715.6513.9515.5315.538,335,650
Sep 27, 202412.8013.7012.8013.5613.565,304,565
Sep 26, 202412.3512.6812.2112.6712.672,393,750
Sep 25, 202412.4012.6512.3312.3612.362,691,265
Sep 24, 202411.9212.3211.9212.3012.301,911,737
Sep 23, 202411.8512.0111.7511.9211.921,030,486
Sep 20, 202412.0712.0711.7911.8511.851,334,355
Sep 19, 202411.8312.2011.8212.0812.081,789,700
Sep 18, 202411.8611.9511.5511.7611.761,265,300
Sep 13, 202412.1012.1811.8511.8511.851,348,000
Sep 12, 202412.3012.4612.0612.0912.091,447,921
Sep 11, 202412.3312.4012.2012.3012.301,048,600
Sep 10, 202412.2312.3712.0012.3412.341,438,500
Sep 9, 202412.1712.3712.0112.2112.211,466,625
Sep 6, 202412.6612.7812.1812.2012.202,176,445
Sep 5, 202412.5812.6512.4512.6512.651,829,550
Sep 4, 202412.5512.6712.4012.4512.452,074,454
Sep 3, 202412.7512.9312.5312.6212.622,567,000
Sep 2, 202413.0013.2212.6712.6812.683,441,569
Aug 30, 202412.8513.3012.7613.1013.104,570,419
Aug 29, 202412.7313.0112.4512.9212.925,382,450
Aug 28, 202412.8513.4512.8213.4013.402,516,850
Aug 27, 202413.1913.2212.9012.9312.931,407,655
Aug 26, 202412.7013.2612.7013.1713.171,461,050
Aug 23, 202412.9713.0112.7112.9012.901,305,400
Aug 22, 202413.2313.4012.9512.9512.951,263,900
Aug 21, 202413.1613.3313.0113.2213.22914,200
Aug 20, 202413.3313.4413.0713.1613.161,607,000
Aug 19, 202413.6113.6613.3013.3713.372,157,400
Aug 16, 202413.5513.8813.4313.6113.613,678,959
Aug 15, 202413.4913.5813.1513.5213.522,071,200
Aug 14, 202413.4413.6213.3513.3913.391,556,750
Aug 13, 202413.1013.4813.0513.4413.443,065,000
Aug 12, 202413.4813.7012.9313.1213.123,816,776
Aug 9, 202413.3613.4513.1113.1113.111,266,900
Aug 8, 202413.4613.5013.0213.2113.211,495,200
Aug 7, 202413.4213.5513.3513.4213.421,549,323
Aug 6, 202413.0713.4813.0713.4113.411,741,250
Aug 5, 202413.5513.6412.9113.0213.022,365,450
Aug 2, 202414.2214.2513.6013.6613.661,895,219
Aug 1, 202414.0514.1713.9214.0514.051,683,600
Jul 31, 202413.5414.0313.5214.0014.002,500,459
Jul 30, 202413.6413.7913.4013.5913.591,329,600
Jul 29, 202413.8413.8413.5313.6413.64953,700
Jul 26, 202413.5013.8213.3813.7513.751,362,200
Jul 25, 202413.2313.6813.1013.4513.451,427,509
Jul 24, 202413.5013.7113.3513.4313.431,925,600
Jul 23, 202414.1414.2113.6113.7213.721,471,000
Jul 22, 202413.8714.0713.8314.0314.031,573,800
Jul 19, 202413.4513.9613.3913.9313.932,544,350
Jul 18, 202413.4813.5813.0613.4613.462,045,700
Jul 17, 202413.8113.8513.5313.5513.552,070,400
Jul 16, 202414.0514.2413.8013.8513.852,443,498
Jul 15, 202414.0914.2413.9614.1114.112,721,700
Jul 12, 202414.9014.9314.0814.2514.255,415,538
Jul 11, 202414.9815.4714.9015.4015.402,836,967
Jul 10, 202414.6814.9614.5814.7614.761,675,650
Jul 9, 202414.0614.8514.0014.7614.762,687,942
Jul 8, 202414.4714.6214.1314.1714.171,720,048
Jul 5, 202414.3814.7514.2514.6814.681,750,400
Jul 4, 202414.9715.0814.4014.4114.412,020,703
Jul 3, 202415.3815.4914.9314.9814.981,580,600
Jul 2, 202415.5015.5515.2915.3815.381,522,203
Jul 1, 202415.2215.5415.0715.4915.492,550,350
Jun 28, 202414.9315.6014.8315.2415.242,588,750
Jun 27, 202415.2415.3914.8614.8914.891,986,500
Jun 26, 202414.6215.2614.4615.2515.251,979,350
Jun 25, 202414.4514.8514.4514.6314.631,799,050
Jun 24, 202415.1015.1514.4314.4514.452,693,529
Jun 21, 202415.3515.5015.1515.2715.271,723,650
Jun 20, 202415.6915.7715.2015.3615.362,200,800
Jun 19, 202415.7615.8315.6215.7215.722,209,429
Jun 18, 202415.4515.7515.2615.7315.732,812,053
Jun 17, 202415.5715.6915.3115.4015.402,196,450
Jun 14, 202415.5215.7515.4415.6715.672,199,050
Jun 13, 202415.7315.9815.5015.5315.532,598,248
Jun 12, 202415.4915.7815.1815.7115.713,217,951
Jun 11, 2024 0.15 Dividend
Jun 11, 202415.0615.4214.7415.3515.352,476,750
Jun 7, 202415.0515.3414.9015.2515.103,011,000
Jun 6, 202415.6015.7414.6114.8914.744,483,150
Jun 5, 202415.7215.9015.5615.6015.452,555,850
Jun 4, 202416.0816.1115.6816.0315.873,541,659
Jun 3, 202416.0016.4915.9016.0915.934,269,700
May 31, 202416.5516.7716.1416.1816.027,190,267
May 30, 202416.4017.7716.4016.9216.7510,661,736
May 29, 202416.0116.4616.0116.2416.082,471,200
May 28, 202416.3716.4216.1016.2016.042,616,750
May 27, 202416.4416.6716.1116.4516.294,626,509
May 24, 202416.5617.0816.4016.6816.525,446,650
May 23, 202416.8817.5016.5016.7316.576,805,560
May 22, 202416.7717.2916.5116.9416.774,543,252
May 21, 202416.8917.2316.6516.7616.603,982,402
May 20, 202416.4216.9616.3916.9016.734,891,952
May 17, 202417.0717.1816.4616.7116.556,659,398
May 16, 202416.6317.4716.5717.3017.137,598,542
May 15, 202416.5117.5016.4216.7916.627,545,100
May 14, 202416.8216.9916.3616.6216.465,285,298
May 13, 202416.9317.2316.6816.8516.685,767,600
May 10, 202417.3117.4416.6616.8916.728,237,948
May 9, 202418.1818.4617.1117.3017.1312,422,767
May 8, 202417.8418.8717.3918.5918.4113,485,781
May 7, 202417.6018.1917.3017.8917.7112,675,328
May 6, 202416.1618.6915.8018.2218.0417,339,722
Apr 30, 202414.4516.5014.4015.9715.8116,358,355
Apr 29, 202414.1414.6014.1414.4014.268,981,757
Apr 26, 202414.6914.9814.1514.2414.1013,492,771
Apr 25, 202415.5015.8014.6514.6914.5520,084,033
Apr 24, 202413.9113.9113.9113.9113.772,991,418
Apr 23, 202411.2211.6111.2211.5911.481,611,408
Apr 22, 202411.3111.3810.8211.2211.111,597,000
Apr 19, 202411.1611.4711.0011.3111.202,174,400
Apr 18, 202411.5311.6011.1011.1911.082,791,250
Apr 17, 202410.7211.5410.7111.4911.383,652,125
Apr 16, 202411.8711.9510.2210.3210.223,621,700
Apr 15, 202412.7012.9911.5911.8711.753,671,078
Apr 12, 202412.7113.2912.6812.7412.612,692,541
Apr 11, 202412.6312.9112.4612.7012.581,631,387
Apr 10, 202413.0913.0912.3912.5512.431,974,022
Apr 9, 202412.7813.0512.7713.0012.871,593,950
Apr 8, 202413.3713.3712.7812.7812.652,391,686