Shanghai Dragonnet Technology Co., Ltd. Class A 300245
SZSE · China · Technology Services
CNY 5.83-0.04 (-0.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.83 | -0.68% | CNY 5.92 | CNY 5.94 | CNY 5.79 | 4.24M |
| 2026-09-29 | CNY 5.87 | +0.34% | CNY 5.83 | CNY 5.96 | CNY 5.78 | 4.98M |
| 2026-09-28 | CNY 5.85 | -3.31% | CNY 6.03 | CNY 6.03 | CNY 5.82 | 5.90M |
| 2026-09-24 | CNY 6.05 | -1.47% | CNY 6.11 | CNY 6.22 | CNY 6.02 | 5.31M |
| 2026-09-23 | CNY 6.14 | -1.60% | CNY 6.29 | CNY 6.38 | CNY 6.12 | 9.00M |
| 2026-09-22 | CNY 6.24 | +3.14% | CNY 6.13 | CNY 6.32 | CNY 6.02 | 10.03M |
| 2026-09-21 | CNY 6.05 | +2.37% | CNY 5.90 | CNY 6.06 | CNY 5.88 | 6.92M |
| 2026-09-18 | CNY 5.91 | -0.67% | CNY 5.97 | CNY 6.01 | CNY 5.87 | 9.48M |
| 2026-09-17 | CNY 5.95 | -1.82% | CNY 5.99 | CNY 6.01 | CNY 5.87 | 10.08M |
| 2026-09-16 | CNY 6.06 | 0.00% | CNY 6.01 | CNY 6.14 | CNY 5.88 | 14.80M |
| 2026-09-15 | CNY 6.06 | -8.73% | CNY 6.60 | CNY 6.78 | CNY 6.05 | 26.14M |
| 2026-09-14 | CNY 6.64 | +8.14% | CNY 6.10 | CNY 6.64 | CNY 6.10 | 21.00M |
| 2026-09-11 | CNY 6.14 | +0.82% | CNY 6.08 | CNY 6.16 | CNY 5.94 | 7.57M |
| 2026-09-10 | CNY 6.09 | +2.87% | CNY 5.91 | CNY 6.14 | CNY 5.84 | 5.32M |
| 2026-09-09 | CNY 5.92 | -2.63% | CNY 6.08 | CNY 6.08 | CNY 5.91 | 3.54M |
| 2026-09-08 | CNY 6.08 | +0.16% | CNY 6.04 | CNY 6.14 | CNY 6.02 | 3.16M |
| 2026-09-07 | CNY 6.07 | 0.00% | CNY 6.07 | CNY 6.11 | CNY 6.03 | 2.55M |
| 2026-09-04 | CNY 6.07 | +0.33% | CNY 6.07 | CNY 6.19 | CNY 6.03 | 5.24M |
| 2026-09-03 | CNY 6.05 | -1.63% | CNY 6.15 | CNY 6.20 | CNY 5.97 | 5.99M |
| 2026-09-02 | CNY 6.15 | -1.76% | CNY 6.22 | CNY 6.25 | CNY 6.08 | 7.18M |
| 2026-09-01 | CNY 6.26 | +2.12% | CNY 6.13 | CNY 6.27 | CNY 6.09 | 7.46M |
| 2026-08-31 | CNY 6.13 | +2.00% | CNY 5.95 | CNY 6.19 | CNY 5.91 | 6.79M |
| 2026-08-28 | CNY 6.01 | +1.35% | CNY 5.92 | CNY 6.20 | CNY 5.86 | 10.00M |
| 2026-08-27 | CNY 5.93 | +1.37% | CNY 5.86 | CNY 6.03 | CNY 5.84 | 6.70M |
| 2026-08-26 | CNY 5.85 | +3.54% | CNY 5.61 | CNY 5.88 | CNY 5.61 | 5.78M |
| 2026-08-25 | CNY 5.65 | +2.73% | CNY 5.46 | CNY 5.67 | CNY 5.46 | 3.83M |
| 2026-08-24 | CNY 5.50 | -1.96% | CNY 5.61 | CNY 5.65 | CNY 5.47 | 3.48M |
| 2026-08-21 | CNY 5.61 | -0.71% | CNY 5.64 | CNY 5.66 | CNY 5.52 | 3.53M |
| 2026-08-20 | CNY 5.65 | +4.63% | CNY 5.45 | CNY 5.67 | CNY 5.44 | 5.30M |
| 2026-08-19 | CNY 5.40 | -3.74% | CNY 5.58 | CNY 5.61 | CNY 5.38 | 5.26M |
| 2026-08-18 | CNY 5.61 | -1.75% | CNY 5.69 | CNY 5.69 | CNY 5.58 | 5.56M |
| 2026-08-17 | CNY 5.71 | -0.70% | CNY 5.75 | CNY 5.75 | CNY 5.62 | 3.52M |
| 2026-08-14 | CNY 5.75 | -0.69% | CNY 5.77 | CNY 5.81 | CNY 5.65 | 5.21M |
| 2026-08-13 | CNY 5.79 | -1.70% | CNY 5.94 | CNY 5.96 | CNY 5.78 | 5.32M |
| 2026-08-12 | CNY 5.89 | +0.68% | CNY 5.85 | CNY 5.98 | CNY 5.83 | 5.23M |
| 2026-08-11 | CNY 5.85 | +0.52% | CNY 5.83 | CNY 5.87 | CNY 5.72 | 4.81M |
| 2026-08-10 | CNY 5.82 | +3.37% | CNY 5.61 | CNY 5.83 | CNY 5.56 | 6.37M |
| 2026-08-07 | CNY 5.63 | -2.09% | CNY 5.72 | CNY 5.76 | CNY 5.55 | 6.95M |
| 2026-08-06 | CNY 5.75 | -0.86% | CNY 5.75 | CNY 5.87 | CNY 5.65 | 6.59M |
| 2026-08-05 | CNY 5.80 | +1.58% | CNY 5.71 | CNY 5.81 | CNY 5.66 | 7.97M |
| 2026-08-04 | CNY 5.71 | +0.53% | CNY 5.73 | CNY 5.73 | CNY 5.62 | 5.56M |
| 2026-08-03 | CNY 5.68 | +1.79% | CNY 5.59 | CNY 5.70 | CNY 5.54 | 7.85M |
| 2026-07-31 | CNY 5.58 | +3.91% | CNY 5.39 | CNY 5.63 | CNY 5.39 | 9.14M |
| 2026-07-30 | CNY 5.37 | -0.56% | CNY 5.33 | CNY 5.47 | CNY 5.30 | 7.39M |
| 2026-07-29 | CNY 5.40 | +2.47% | CNY 5.29 | CNY 5.65 | CNY 5.29 | 10.37M |
| 2026-07-28 | CNY 5.27 | +2.73% | CNY 5.07 | CNY 5.32 | CNY 5.05 | 6.82M |
| 2026-07-27 | CNY 5.13 | +3.64% | CNY 4.94 | CNY 5.13 | CNY 4.91 | 6.06M |
| 2026-07-24 | CNY 4.95 | -2.94% | CNY 5.04 | CNY 5.10 | CNY 4.94 | 5.16M |
| 2026-07-23 | CNY 5.10 | +2.41% | CNY 4.98 | CNY 5.10 | CNY 4.94 | 4.79M |
| 2026-07-22 | CNY 4.98 | -1.39% | CNY 5.00 | CNY 5.12 | CNY 4.93 | 5.25M |
| 2026-07-21 | CNY 5.05 | +0.80% | CNY 4.99 | CNY 5.08 | CNY 4.71 | 9.95M |
| 2026-07-20 | CNY 5.01 | -4.57% | CNY 5.24 | CNY 5.36 | CNY 4.89 | 8.77M |
| 2026-07-17 | CNY 5.25 | -5.41% | CNY 5.55 | CNY 5.66 | CNY 5.25 | 8.35M |
| 2026-07-16 | CNY 5.55 | +1.46% | CNY 5.47 | CNY 5.68 | CNY 5.42 | 7.04M |
| 2026-07-15 | CNY 5.47 | +1.48% | CNY 5.40 | CNY 5.50 | CNY 5.35 | 6.47M |
| 2026-07-14 | CNY 5.39 | +1.70% | CNY 5.27 | CNY 5.41 | CNY 5.21 | 5.65M |
| 2026-07-13 | CNY 5.30 | -5.86% | CNY 5.61 | CNY 5.67 | CNY 5.27 | 6.85M |
| 2026-07-10 | CNY 5.63 | +0.54% | CNY 5.58 | CNY 5.73 | CNY 5.44 | 8.04M |
| 2026-07-09 | CNY 5.60 | +0.90% | CNY 5.51 | CNY 5.76 | CNY 5.42 | 8.65M |
| 2026-07-08 | CNY 5.55 | +1.09% | CNY 5.56 | CNY 5.69 | CNY 5.41 | 9.69M |
| 2026-07-07 | CNY 5.49 | -5.02% | CNY 5.76 | CNY 5.78 | CNY 5.46 | 6.25M |
| 2026-07-06 | CNY 5.78 | -3.18% | CNY 5.98 | CNY 6.05 | CNY 5.73 | 7.63M |
| 2026-07-03 | CNY 5.97 | +3.65% | CNY 5.72 | CNY 6.05 | CNY 5.72 | 9.06M |
| 2026-07-02 | CNY 5.76 | +1.41% | CNY 5.64 | CNY 5.86 | CNY 5.64 | 9.11M |
| 2026-07-01 | CNY 5.68 | +3.09% | CNY 5.50 | CNY 5.84 | CNY 5.48 | 9.65M |
| 2026-06-30 | CNY 5.51 | +4.75% | CNY 5.38 | CNY 5.53 | CNY 5.20 | 9.04M |
| 2026-06-29 | CNY 5.26 | -1.87% | CNY 5.30 | CNY 5.41 | CNY 5.12 | 7.77M |
| 2026-06-26 | CNY 5.36 | -1.65% | CNY 5.41 | CNY 5.54 | CNY 5.24 | 9.82M |
| 2026-06-25 | CNY 5.45 | -4.22% | CNY 5.65 | CNY 5.68 | CNY 5.42 | 9.04M |
| 2026-06-24 | CNY 5.69 | -4.69% | CNY 5.93 | CNY 5.97 | CNY 5.67 | 8.73M |
| 2026-06-23 | CNY 5.97 | +1.19% | CNY 5.83 | CNY 6.10 | CNY 5.82 | 9.11M |
| 2026-06-22 | CNY 5.90 | +1.55% | CNY 5.72 | CNY 5.91 | CNY 5.46 | 12.03M |
| 2026-06-18 | CNY 5.81 | -1.53% | CNY 5.89 | CNY 6.09 | CNY 5.79 | 9.86M |
| 2026-06-17 | CNY 5.90 | -4.53% | CNY 6.15 | CNY 6.29 | CNY 5.89 | 12.65M |
| 2026-06-16 | CNY 6.18 | +3.87% | CNY 5.97 | CNY 6.20 | CNY 5.78 | 13.01M |
| 2026-06-15 | CNY 5.95 | +3.30% | CNY 5.83 | CNY 6.08 | CNY 5.82 | 9.48M |
| 2026-06-12 | CNY 5.76 | +2.49% | CNY 5.72 | CNY 5.84 | CNY 5.66 | 8.71M |
| 2026-06-11 | CNY 5.62 | -3.77% | CNY 5.76 | CNY 5.84 | CNY 5.55 | 9.77M |
| 2026-06-10 | CNY 5.84 | -5.96% | CNY 6.13 | CNY 6.26 | CNY 5.79 | 13.75M |
| 2026-06-09 | CNY 6.21 | -2.66% | CNY 6.39 | CNY 6.44 | CNY 6.19 | 10.64M |
| 2026-06-08 | CNY 6.38 | -1.09% | CNY 6.20 | CNY 6.61 | CNY 6.20 | 10.35M |
| 2026-06-05 | CNY 6.45 | +0.78% | CNY 6.41 | CNY 6.61 | CNY 6.25 | 10.29M |
| 2026-06-04 | CNY 6.40 | -5.60% | CNY 6.62 | CNY 6.65 | CNY 6.33 | 12.91M |
| 2026-06-03 | CNY 6.78 | -2.87% | CNY 6.88 | CNY 6.96 | CNY 6.68 | 13.88M |
| 2026-06-02 | CNY 6.98 | -1.97% | CNY 7.10 | CNY 7.10 | CNY 6.73 | 16.74M |
| 2026-06-01 | CNY 7.12 | +7.72% | CNY 6.66 | CNY 7.18 | CNY 6.57 | 19.06M |
| 2026-05-29 | CNY 6.61 | +4.09% | CNY 6.32 | CNY 6.66 | CNY 6.30 | 16.84M |
| 2026-05-28 | CNY 6.35 | +0.63% | CNY 6.25 | CNY 6.57 | CNY 6.25 | 12.29M |
| 2026-05-27 | CNY 6.31 | +1.77% | CNY 6.22 | CNY 6.32 | CNY 5.97 | 15.12M |
| 2026-05-26 | CNY 6.20 | -2.82% | CNY 6.33 | CNY 6.39 | CNY 6.11 | 11.22M |