Dirui Industrial Co., Ltd. Class A 300396
SZSE · China · Health Technology
CNY 7.08+0.06 (+0.85%)
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 7.08 | +0.85% | CNY 7.02 | CNY 7.14 | CNY 6.98 | 1.24M |
| 2026-09-29 | CNY 7.02 | +0.43% | CNY 7.01 | CNY 7.06 | CNY 6.94 | 822.60K |
| 2026-09-28 | CNY 6.99 | -0.85% | CNY 7.09 | CNY 7.09 | CNY 6.93 | 1.31M |
| 2026-09-24 | CNY 7.05 | -1.12% | CNY 7.13 | CNY 7.14 | CNY 7.04 | 1.15M |
| 2026-09-23 | CNY 7.13 | -0.97% | CNY 7.20 | CNY 7.21 | CNY 7.11 | 1.25M |
| 2026-09-22 | CNY 7.20 | +0.42% | CNY 7.20 | CNY 7.22 | CNY 7.13 | 1.86M |
| 2026-09-21 | CNY 7.17 | +1.85% | CNY 7.07 | CNY 7.18 | CNY 7.04 | 2.06M |
| 2026-09-18 | CNY 7.04 | +0.28% | CNY 7.02 | CNY 7.17 | CNY 7.02 | 1.56M |
| 2026-09-17 | CNY 7.02 | +1.89% | CNY 6.86 | CNY 7.03 | CNY 6.81 | 1.71M |
| 2026-09-16 | CNY 6.89 | +0.58% | CNY 6.82 | CNY 6.95 | CNY 6.79 | 1.39M |
| 2026-09-15 | CNY 6.85 | -2.56% | CNY 7.02 | CNY 7.02 | CNY 6.83 | 2.06M |
| 2026-09-14 | CNY 7.03 | +1.30% | CNY 6.92 | CNY 7.08 | CNY 6.91 | 1.97M |
| 2026-09-11 | CNY 6.94 | -3.07% | CNY 7.16 | CNY 7.16 | CNY 6.86 | 3.90M |
| 2026-09-10 | CNY 7.16 | -0.97% | CNY 7.22 | CNY 7.24 | CNY 7.16 | 1.06M |
| 2026-09-09 | CNY 7.23 | -2.03% | CNY 7.32 | CNY 7.35 | CNY 7.20 | 1.66M |
| 2026-09-08 | CNY 7.38 | +2.79% | CNY 7.18 | CNY 7.38 | CNY 7.16 | 2.43M |
| 2026-09-07 | CNY 7.18 | +0.28% | CNY 7.16 | CNY 7.20 | CNY 7.11 | 1.17M |
| 2026-09-04 | CNY 7.16 | 0.00% | CNY 7.18 | CNY 7.29 | CNY 7.13 | 2.12M |
| 2026-09-03 | CNY 7.16 | -1.38% | CNY 7.27 | CNY 7.28 | CNY 7.16 | 1.97M |
| 2026-09-02 | CNY 7.26 | -1.09% | CNY 7.30 | CNY 7.33 | CNY 7.20 | 1.40M |
| 2026-09-01 | CNY 7.34 | +1.52% | CNY 7.21 | CNY 7.34 | CNY 7.18 | 2.03M |
| 2026-08-31 | CNY 7.23 | +0.14% | CNY 7.20 | CNY 7.23 | CNY 7.11 | 1.91M |
| 2026-08-28 | CNY 7.22 | -0.41% | CNY 7.20 | CNY 7.28 | CNY 7.20 | 1.87M |
| 2026-08-27 | CNY 7.25 | -0.96% | CNY 7.33 | CNY 7.35 | CNY 7.24 | 1.67M |
| 2026-08-26 | CNY 7.32 | -0.41% | CNY 7.33 | CNY 7.40 | CNY 7.30 | 1.97M |
| 2026-08-25 | CNY 7.35 | +2.94% | CNY 7.12 | CNY 7.36 | CNY 7.11 | 1.69M |
| 2026-08-24 | CNY 7.14 | -1.65% | CNY 7.22 | CNY 7.26 | CNY 7.07 | 1.73M |
| 2026-08-21 | CNY 7.26 | +0.83% | CNY 7.12 | CNY 7.28 | CNY 7.05 | 2.65M |
| 2026-08-20 | CNY 7.20 | +3.45% | CNY 7.10 | CNY 7.33 | CNY 7.10 | 4.18M |
| 2026-08-19 | CNY 6.96 | -3.33% | CNY 7.20 | CNY 7.21 | CNY 6.93 | 2.38M |
| 2026-08-18 | CNY 7.20 | -0.69% | CNY 7.25 | CNY 7.28 | CNY 7.11 | 2.20M |
| 2026-08-17 | CNY 7.25 | -1.09% | CNY 7.33 | CNY 7.34 | CNY 7.16 | 2.06M |
| 2026-08-14 | CNY 7.33 | -0.41% | CNY 7.36 | CNY 7.40 | CNY 7.25 | 2.66M |
| 2026-08-13 | CNY 7.36 | -2.00% | CNY 7.51 | CNY 7.58 | CNY 7.31 | 4.21M |
| 2026-08-12 | CNY 7.51 | +1.49% | CNY 7.35 | CNY 7.59 | CNY 7.35 | 3.15M |
| 2026-08-11 | CNY 7.40 | -1.07% | CNY 7.41 | CNY 7.48 | CNY 7.29 | 3.12M |
| 2026-08-10 | CNY 7.48 | +3.03% | CNY 7.26 | CNY 7.48 | CNY 7.17 | 4.24M |
| 2026-08-07 | CNY 7.26 | +3.27% | CNY 7.12 | CNY 7.51 | CNY 7.12 | 6.23M |
| 2026-08-06 | CNY 7.03 | +1.15% | CNY 6.89 | CNY 7.11 | CNY 6.89 | 3.17M |
| 2026-08-05 | CNY 6.95 | -0.71% | CNY 7.05 | CNY 7.14 | CNY 6.88 | 5.56M |
| 2026-08-04 | CNY 7.00 | +0.14% | CNY 7.00 | CNY 7.02 | CNY 6.83 | 2.43M |
| 2026-08-03 | CNY 6.99 | +4.64% | CNY 6.70 | CNY 7.02 | CNY 6.70 | 3.56M |
| 2026-07-31 | CNY 6.68 | +3.41% | CNY 6.41 | CNY 6.70 | CNY 6.41 | 2.17M |
| 2026-07-30 | CNY 6.46 | +0.47% | CNY 6.40 | CNY 6.54 | CNY 6.34 | 2.36M |
| 2026-07-29 | CNY 6.43 | +1.74% | CNY 6.32 | CNY 6.49 | CNY 6.30 | 2.15M |
| 2026-07-28 | CNY 6.32 | +2.10% | CNY 6.15 | CNY 6.38 | CNY 6.11 | 2.58M |
| 2026-07-27 | CNY 6.19 | +3.34% | CNY 6.00 | CNY 6.22 | CNY 5.96 | 2.38M |
| 2026-07-24 | CNY 5.99 | -4.16% | CNY 6.19 | CNY 6.21 | CNY 5.99 | 2.78M |
| 2026-07-23 | CNY 6.25 | +1.79% | CNY 6.12 | CNY 6.25 | CNY 6.11 | 1.95M |
| 2026-07-22 | CNY 6.14 | -1.29% | CNY 6.20 | CNY 6.29 | CNY 6.11 | 2.30M |
| 2026-07-21 | CNY 6.22 | -1.74% | CNY 6.25 | CNY 6.36 | CNY 6.08 | 2.59M |
| 2026-07-20 | CNY 6.33 | +0.16% | CNY 6.38 | CNY 6.49 | CNY 6.19 | 3.37M |
| 2026-07-17 | CNY 6.32 | -5.53% | CNY 6.70 | CNY 6.75 | CNY 6.28 | 4.51M |
| 2026-07-16 | CNY 6.69 | +1.21% | CNY 6.65 | CNY 6.82 | CNY 6.57 | 3.27M |
| 2026-07-15 | CNY 6.61 | +3.77% | CNY 6.30 | CNY 6.61 | CNY 6.30 | 2.93M |
| 2026-07-14 | CNY 6.37 | +1.27% | CNY 6.24 | CNY 6.38 | CNY 6.20 | 1.97M |
| 2026-07-13 | CNY 6.29 | -3.08% | CNY 6.49 | CNY 6.53 | CNY 6.21 | 3.27M |
| 2026-07-10 | CNY 6.49 | +2.04% | CNY 6.30 | CNY 6.57 | CNY 6.19 | 3.10M |
| 2026-07-09 | CNY 6.36 | -0.47% | CNY 6.39 | CNY 6.54 | CNY 6.29 | 2.94M |
| 2026-07-08 | CNY 6.39 | +1.11% | CNY 6.31 | CNY 6.46 | CNY 6.26 | 2.20M |
| 2026-07-07 | CNY 6.32 | -4.53% | CNY 6.60 | CNY 6.61 | CNY 6.30 | 2.25M |
| 2026-07-06 | CNY 6.62 | -1.49% | CNY 6.78 | CNY 6.92 | CNY 6.60 | 2.66M |
| 2026-07-03 | CNY 6.72 | +1.36% | CNY 6.74 | CNY 6.84 | CNY 6.56 | 3.39M |
| 2026-07-02 | CNY 6.63 | +1.07% | CNY 6.56 | CNY 6.82 | CNY 6.51 | 3.59M |
| 2026-07-01 | CNY 6.56 | +5.47% | CNY 6.17 | CNY 6.60 | CNY 6.17 | 4.26M |
| 2026-06-30 | CNY 6.22 | -2.35% | CNY 6.36 | CNY 6.40 | CNY 6.12 | 3.67M |
| 2026-06-29 | CNY 6.37 | +1.11% | CNY 6.22 | CNY 6.42 | CNY 5.99 | 4.65M |
| 2026-06-26 | CNY 6.30 | -0.79% | CNY 6.28 | CNY 6.39 | CNY 6.12 | 3.36M |
| 2026-06-25 | CNY 6.35 | -3.20% | CNY 6.59 | CNY 6.59 | CNY 6.24 | 4.24M |
| 2026-06-24 | CNY 6.56 | -2.81% | CNY 6.68 | CNY 6.80 | CNY 6.47 | 3.36M |
| 2026-06-23 | CNY 6.75 | +1.96% | CNY 6.55 | CNY 6.85 | CNY 6.53 | 3.27M |
| 2026-06-22 | CNY 6.62 | -0.60% | CNY 6.66 | CNY 6.67 | CNY 6.30 | 6.27M |
| 2026-06-18 | CNY 6.66 | -2.35% | CNY 6.77 | CNY 6.90 | CNY 6.64 | 2.87M |
| 2026-06-17 | CNY 6.82 | -2.99% | CNY 7.03 | CNY 7.03 | CNY 6.77 | 3.03M |
| 2026-06-16 | CNY 7.03 | +2.78% | CNY 6.87 | CNY 7.12 | CNY 6.65 | 4.81M |
| 2026-06-15 | CNY 6.84 | -1.44% | CNY 6.97 | CNY 7.08 | CNY 6.78 | 3.81M |
| 2026-06-12 | CNY 6.94 | +2.66% | CNY 6.80 | CNY 7.00 | CNY 6.75 | 2.65M |
| 2026-06-11 | CNY 6.76 | -2.03% | CNY 6.85 | CNY 6.90 | CNY 6.59 | 3.17M |
| 2026-06-10 | CNY 6.90 | -2.95% | CNY 7.08 | CNY 7.10 | CNY 6.78 | 4.47M |
| 2026-06-09 | CNY 7.11 | -2.34% | CNY 7.29 | CNY 7.32 | CNY 7.08 | 3.50M |
| 2026-06-08 | CNY 7.28 | -4.08% | CNY 7.41 | CNY 7.50 | CNY 7.18 | 3.16M |
| 2026-06-05 | CNY 7.59 | +0.40% | CNY 7.60 | CNY 7.71 | CNY 7.53 | 2.31M |
| 2026-06-04 | CNY 7.56 | -3.57% | CNY 7.83 | CNY 7.83 | CNY 7.52 | 3.74M |
| 2026-06-03 | CNY 7.84 | -3.45% | CNY 8.02 | CNY 8.07 | CNY 7.81 | 4.17M |
| 2026-06-02 | CNY 8.12 | -0.37% | CNY 8.17 | CNY 8.17 | CNY 7.92 | 5.20M |
| 2026-06-01 | CNY 8.15 | +2.26% | CNY 8.01 | CNY 8.28 | CNY 8.01 | 5.15M |
| 2026-05-29 | CNY 7.97 | +2.05% | CNY 7.74 | CNY 8.10 | CNY 7.74 | 5.08M |
| 2026-05-28 | CNY 7.81 | +0.90% | CNY 7.78 | CNY 7.94 | CNY 7.70 | 3.64M |
| 2026-05-27 | CNY 7.74 | +0.52% | CNY 7.77 | CNY 7.97 | CNY 7.61 | 3.76M |
| 2026-05-26 | CNY 7.70 | -1.79% | CNY 7.79 | CNY 7.82 | CNY 7.64 | 2.99M |