Sichuan Dowell Science & Technology, Inc. Class A 300535
SZSE · China · Process Industries
CNY 15.87-0.07 (-0.44%)
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 15.87 | -0.44% | CNY 15.98 | CNY 16.13 | CNY 15.66 | 1.64M |
| 2026-09-29 | CNY 15.94 | +1.85% | CNY 15.65 | CNY 16.05 | CNY 15.41 | 1.81M |
| 2026-09-28 | CNY 15.65 | -1.07% | CNY 15.75 | CNY 15.92 | CNY 15.43 | 2.08M |
| 2026-09-24 | CNY 15.82 | -0.13% | CNY 15.73 | CNY 16.03 | CNY 15.68 | 1.60M |
| 2026-09-23 | CNY 15.84 | +0.89% | CNY 15.86 | CNY 15.98 | CNY 15.55 | 2.03M |
| 2026-09-22 | CNY 15.70 | +0.83% | CNY 15.64 | CNY 15.98 | CNY 15.49 | 2.22M |
| 2026-09-21 | CNY 15.57 | +2.10% | CNY 15.25 | CNY 15.65 | CNY 15.16 | 2.25M |
| 2026-09-18 | CNY 15.25 | +0.20% | CNY 15.38 | CNY 15.51 | CNY 15.11 | 1.74M |
| 2026-09-17 | CNY 15.22 | +1.13% | CNY 15.03 | CNY 15.36 | CNY 14.82 | 1.98M |
| 2026-09-16 | CNY 15.05 | +0.33% | CNY 14.90 | CNY 15.20 | CNY 14.67 | 1.79M |
| 2026-09-15 | CNY 15.00 | -4.09% | CNY 15.64 | CNY 15.64 | CNY 14.88 | 2.37M |
| 2026-09-14 | CNY 15.64 | +1.49% | CNY 15.37 | CNY 15.92 | CNY 15.15 | 2.34M |
| 2026-09-11 | CNY 15.41 | -4.05% | CNY 16.05 | CNY 16.06 | CNY 15.06 | 3.02M |
| 2026-09-10 | CNY 16.06 | -0.99% | CNY 16.28 | CNY 16.32 | CNY 15.91 | 1.76M |
| 2026-09-09 | CNY 16.22 | -1.99% | CNY 16.40 | CNY 16.52 | CNY 16.14 | 2.04M |
| 2026-09-08 | CNY 16.55 | +0.49% | CNY 16.56 | CNY 16.56 | CNY 16.25 | 1.34M |
| 2026-09-07 | CNY 16.47 | +0.73% | CNY 16.34 | CNY 16.62 | CNY 16.26 | 1.63M |
| 2026-09-04 | CNY 16.35 | -0.67% | CNY 16.48 | CNY 16.76 | CNY 16.22 | 1.97M |
| 2026-09-03 | CNY 16.46 | -1.73% | CNY 16.70 | CNY 16.97 | CNY 16.39 | 2.07M |
| 2026-09-02 | CNY 16.75 | -1.70% | CNY 16.80 | CNY 17.00 | CNY 16.58 | 2.05M |
| 2026-09-01 | CNY 17.04 | -0.23% | CNY 17.09 | CNY 17.26 | CNY 16.85 | 2.21M |
| 2026-08-31 | CNY 17.08 | +0.12% | CNY 17.21 | CNY 17.21 | CNY 16.80 | 2.03M |
| 2026-08-28 | CNY 17.06 | -0.47% | CNY 17.27 | CNY 17.27 | CNY 16.95 | 1.76M |
| 2026-08-27 | CNY 17.14 | +2.39% | CNY 16.55 | CNY 17.63 | CNY 16.48 | 3.60M |
| 2026-08-26 | CNY 16.74 | -2.22% | CNY 17.02 | CNY 17.48 | CNY 16.61 | 3.14M |
| 2026-08-25 | CNY 17.12 | +0.77% | CNY 16.66 | CNY 17.75 | CNY 16.50 | 3.77M |
| 2026-08-24 | CNY 16.99 | -0.76% | CNY 17.34 | CNY 17.34 | CNY 16.60 | 3.89M |
| 2026-08-21 | CNY 17.12 | +4.07% | CNY 16.46 | CNY 17.27 | CNY 16.45 | 4.93M |
| 2026-08-20 | CNY 16.45 | +3.72% | CNY 16.20 | CNY 16.59 | CNY 15.86 | 3.23M |
| 2026-08-19 | CNY 15.86 | -4.52% | CNY 16.44 | CNY 16.64 | CNY 15.73 | 4.20M |
| 2026-08-18 | CNY 16.61 | -1.13% | CNY 16.68 | CNY 17.48 | CNY 16.45 | 7.84M |
| 2026-08-17 | CNY 16.80 | +10.09% | CNY 15.39 | CNY 17.62 | CNY 15.37 | 10.61M |
| 2026-08-14 | CNY 15.26 | -0.07% | CNY 15.27 | CNY 15.36 | CNY 15.00 | 1.75M |
| 2026-08-13 | CNY 15.27 | -1.55% | CNY 15.51 | CNY 15.57 | CNY 15.20 | 1.95M |
| 2026-08-12 | CNY 15.51 | -0.89% | CNY 15.61 | CNY 15.79 | CNY 15.41 | 1.66M |
| 2026-08-11 | CNY 15.65 | +0.97% | CNY 15.38 | CNY 15.75 | CNY 15.10 | 3.18M |
| 2026-08-10 | CNY 15.50 | +6.53% | CNY 14.61 | CNY 15.55 | CNY 14.48 | 3.07M |
| 2026-08-07 | CNY 14.55 | -0.14% | CNY 14.56 | CNY 14.70 | CNY 14.24 | 2.37M |
| 2026-08-06 | CNY 14.57 | -0.61% | CNY 14.63 | CNY 14.75 | CNY 14.35 | 2.14M |
| 2026-08-05 | CNY 14.66 | +0.48% | CNY 14.51 | CNY 14.84 | CNY 14.37 | 2.51M |
| 2026-08-04 | CNY 14.59 | +2.89% | CNY 14.17 | CNY 14.87 | CNY 14.14 | 3.14M |
| 2026-08-03 | CNY 14.18 | +5.11% | CNY 13.49 | CNY 14.23 | CNY 13.37 | 2.82M |
| 2026-07-31 | CNY 13.49 | +2.74% | CNY 13.05 | CNY 13.63 | CNY 13.05 | 1.83M |
| 2026-07-30 | CNY 13.13 | +0.08% | CNY 13.12 | CNY 13.42 | CNY 12.89 | 2.19M |
| 2026-07-29 | CNY 13.12 | +2.18% | CNY 12.84 | CNY 13.27 | CNY 12.84 | 2.00M |
| 2026-07-28 | CNY 12.84 | +0.47% | CNY 12.79 | CNY 13.08 | CNY 12.72 | 1.56M |
| 2026-07-27 | CNY 12.78 | +2.90% | CNY 12.48 | CNY 12.90 | CNY 12.47 | 1.73M |
| 2026-07-24 | CNY 12.42 | -1.90% | CNY 12.59 | CNY 12.66 | CNY 12.17 | 2.33M |
| 2026-07-23 | CNY 12.66 | +4.28% | CNY 12.13 | CNY 12.70 | CNY 12.07 | 2.32M |
| 2026-07-22 | CNY 12.14 | -3.11% | CNY 12.32 | CNY 12.62 | CNY 12.01 | 2.35M |
| 2026-07-21 | CNY 12.53 | -2.72% | CNY 12.83 | CNY 12.88 | CNY 11.90 | 3.84M |
| 2026-07-20 | CNY 12.88 | -2.79% | CNY 13.29 | CNY 13.71 | CNY 12.53 | 3.03M |
| 2026-07-17 | CNY 13.25 | -3.78% | CNY 13.88 | CNY 14.05 | CNY 13.06 | 2.80M |
| 2026-07-16 | CNY 13.77 | +0.58% | CNY 13.69 | CNY 14.10 | CNY 13.48 | 1.70M |
| 2026-07-15 | CNY 13.69 | +0.22% | CNY 13.55 | CNY 13.85 | CNY 13.45 | 1.60M |
| 2026-07-14 | CNY 13.66 | +3.88% | CNY 13.21 | CNY 13.69 | CNY 13.01 | 2.20M |
| 2026-07-13 | CNY 13.15 | -4.01% | CNY 13.70 | CNY 13.75 | CNY 13.13 | 1.83M |
| 2026-07-10 | CNY 13.70 | +2.32% | CNY 13.38 | CNY 14.05 | CNY 13.08 | 2.49M |
| 2026-07-09 | CNY 13.39 | -0.30% | CNY 13.39 | CNY 13.58 | CNY 13.00 | 1.69M |
| 2026-07-08 | CNY 13.43 | -2.47% | CNY 13.68 | CNY 13.89 | CNY 13.31 | 1.41M |
| 2026-07-07 | CNY 13.77 | -3.57% | CNY 14.24 | CNY 14.30 | CNY 13.62 | 2.15M |
| 2026-07-06 | CNY 14.28 | -1.18% | CNY 14.54 | CNY 14.78 | CNY 14.16 | 2.26M |
| 2026-07-03 | CNY 14.45 | +2.85% | CNY 14.16 | CNY 14.63 | CNY 14.05 | 2.47M |
| 2026-07-02 | CNY 14.05 | -0.28% | CNY 14.11 | CNY 14.62 | CNY 13.89 | 2.42M |
| 2026-07-01 | CNY 14.09 | +3.37% | CNY 13.62 | CNY 14.32 | CNY 13.58 | 2.57M |
| 2026-06-30 | CNY 13.63 | -0.07% | CNY 13.59 | CNY 13.88 | CNY 13.41 | 2.14M |
| 2026-06-29 | CNY 13.64 | -0.44% | CNY 13.71 | CNY 13.94 | CNY 13.22 | 2.95M |
| 2026-06-26 | CNY 13.70 | -2.70% | CNY 13.98 | CNY 14.01 | CNY 13.50 | 2.55M |
| 2026-06-25 | CNY 14.08 | -2.36% | CNY 14.50 | CNY 14.50 | CNY 14.00 | 2.55M |
| 2026-06-24 | CNY 14.42 | -5.44% | CNY 15.25 | CNY 15.25 | CNY 14.36 | 2.99M |
| 2026-06-23 | CNY 15.25 | +2.62% | CNY 14.82 | CNY 15.58 | CNY 14.66 | 2.95M |
| 2026-06-22 | CNY 14.86 | +2.13% | CNY 14.35 | CNY 14.95 | CNY 13.81 | 3.23M |
| 2026-06-18 | CNY 14.55 | -0.61% | CNY 14.50 | CNY 14.86 | CNY 14.20 | 2.04M |
| 2026-06-17 | CNY 14.64 | -2.79% | CNY 15.05 | CNY 15.09 | CNY 14.50 | 2.01M |
| 2026-06-16 | CNY 15.06 | +0.53% | CNY 14.99 | CNY 15.28 | CNY 14.52 | 2.25M |
| 2026-06-15 | CNY 14.98 | -1.83% | CNY 15.50 | CNY 15.78 | CNY 14.79 | 2.19M |
| 2026-06-12 | CNY 15.26 | +1.33% | CNY 15.28 | CNY 15.49 | CNY 14.91 | 1.94M |
| 2026-06-11 | CNY 15.06 | -0.59% | CNY 15.32 | CNY 15.39 | CNY 14.70 | 2.18M |
| 2026-06-10 | CNY 15.15 | -1.11% | CNY 15.22 | CNY 15.55 | CNY 14.75 | 2.09M |
| 2026-06-09 | CNY 15.32 | +1.26% | CNY 15.27 | CNY 15.88 | CNY 15.15 | 2.52M |
| 2026-06-08 | CNY 15.13 | -4.72% | CNY 15.45 | CNY 16.00 | CNY 14.86 | 2.60M |
| 2026-06-05 | CNY 15.88 | +3.52% | CNY 15.38 | CNY 15.97 | CNY 14.90 | 3.24M |
| 2026-06-04 | CNY 15.34 | -2.23% | CNY 15.66 | CNY 15.69 | CNY 15.11 | 2.26M |
| 2026-06-03 | CNY 15.69 | -2.00% | CNY 15.95 | CNY 16.11 | CNY 15.52 | 2.46M |
| 2026-06-02 | CNY 16.01 | -3.96% | CNY 16.70 | CNY 17.20 | CNY 15.83 | 3.18M |
| 2026-06-01 | CNY 16.67 | +1.89% | CNY 16.33 | CNY 16.93 | CNY 16.00 | 3.34M |
| 2026-05-29 | CNY 16.36 | -3.31% | CNY 16.90 | CNY 17.10 | CNY 16.14 | 2.25M |
| 2026-05-28 | CNY 16.92 | +0.53% | CNY 16.75 | CNY 17.08 | CNY 16.35 | 2.30M |
| 2026-05-27 | CNY 16.83 | -2.89% | CNY 17.42 | CNY 17.42 | CNY 16.34 | 3.16M |
| 2026-05-26 | CNY 17.33 | -0.17% | CNY 17.17 | CNY 17.68 | CNY 17.03 | 2.88M |