Doctorglasses Chain Co. Ltd. Class A 300622
SZSE · China · Health Technology
CNY 14.58-0.22 (-1.49%)
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 14.58 | -1.49% | CNY 14.90 | CNY 14.90 | CNY 14.58 | 4.17M |
| 2026-09-29 | CNY 14.80 | +0.41% | CNY 14.67 | CNY 14.92 | CNY 14.54 | 4.46M |
| 2026-09-28 | CNY 14.74 | -2.77% | CNY 15.16 | CNY 15.27 | CNY 14.68 | 4.69M |
| 2026-09-24 | CNY 15.16 | -1.62% | CNY 15.40 | CNY 15.48 | CNY 15.12 | 4.88M |
| 2026-09-23 | CNY 15.41 | -1.53% | CNY 15.65 | CNY 15.69 | CNY 15.21 | 11.13M |
| 2026-09-22 | CNY 15.65 | +0.97% | CNY 15.80 | CNY 16.44 | CNY 15.64 | 19.40M |
| 2026-09-21 | CNY 15.50 | +2.24% | CNY 15.18 | CNY 15.58 | CNY 15.09 | 8.16M |
| 2026-09-18 | CNY 15.16 | +2.36% | CNY 14.74 | CNY 15.26 | CNY 14.73 | 11.21M |
| 2026-09-17 | CNY 14.81 | +4.37% | CNY 14.20 | CNY 14.93 | CNY 14.13 | 8.82M |
| 2026-09-16 | CNY 14.19 | +0.85% | CNY 14.08 | CNY 14.27 | CNY 13.94 | 3.94M |
| 2026-09-15 | CNY 14.07 | -1.95% | CNY 14.34 | CNY 14.46 | CNY 14.07 | 3.89M |
| 2026-09-14 | CNY 14.35 | +0.42% | CNY 14.08 | CNY 14.46 | CNY 14.08 | 3.99M |
| 2026-09-11 | CNY 14.29 | -3.45% | CNY 14.65 | CNY 14.73 | CNY 14.10 | 6.72M |
| 2026-09-10 | CNY 14.80 | -2.70% | CNY 15.09 | CNY 15.12 | CNY 14.78 | 4.91M |
| 2026-09-09 | CNY 15.21 | -2.62% | CNY 15.48 | CNY 15.50 | CNY 15.11 | 5.35M |
| 2026-09-08 | CNY 15.62 | -0.64% | CNY 15.72 | CNY 15.75 | CNY 15.54 | 6.02M |
| 2026-09-07 | CNY 15.72 | -0.76% | CNY 15.75 | CNY 15.98 | CNY 15.59 | 7.06M |
| 2026-09-04 | CNY 15.84 | +1.15% | CNY 15.88 | CNY 16.22 | CNY 15.72 | 10.83M |
| 2026-09-03 | CNY 15.66 | -2.61% | CNY 16.17 | CNY 16.18 | CNY 15.58 | 10.85M |
| 2026-09-02 | CNY 16.08 | 0.00% | CNY 15.95 | CNY 16.58 | CNY 15.87 | 19.23M |
| 2026-09-01 | CNY 16.08 | +2.29% | CNY 15.55 | CNY 16.28 | CNY 15.51 | 18.48M |
| 2026-08-31 | CNY 15.72 | +6.00% | CNY 14.91 | CNY 15.78 | CNY 14.83 | 14.62M |
| 2026-08-28 | CNY 14.83 | +0.07% | CNY 15.15 | CNY 15.22 | CNY 14.83 | 6.96M |
| 2026-08-27 | CNY 14.82 | -0.07% | CNY 14.88 | CNY 14.91 | CNY 14.73 | 4.76M |
| 2026-08-26 | CNY 14.83 | +0.68% | CNY 14.67 | CNY 14.93 | CNY 14.59 | 6.09M |
| 2026-08-25 | CNY 14.73 | +2.65% | CNY 14.28 | CNY 14.80 | CNY 14.20 | 6.46M |
| 2026-08-24 | CNY 14.35 | -2.58% | CNY 14.59 | CNY 15.10 | CNY 14.30 | 7.15M |
| 2026-08-21 | CNY 14.73 | 0.00% | CNY 14.61 | CNY 14.95 | CNY 14.37 | 8.30M |
| 2026-08-20 | CNY 14.73 | +3.81% | CNY 14.35 | CNY 14.92 | CNY 14.30 | 7.52M |
| 2026-08-19 | CNY 14.19 | -5.08% | CNY 14.86 | CNY 14.86 | CNY 14.15 | 6.91M |
| 2026-08-18 | CNY 14.95 | -0.60% | CNY 15.00 | CNY 15.08 | CNY 14.66 | 5.51M |
| 2026-08-17 | CNY 15.04 | +1.42% | CNY 14.97 | CNY 15.06 | CNY 14.64 | 5.30M |
| 2026-08-14 | CNY 14.83 | -1.98% | CNY 15.18 | CNY 15.28 | CNY 14.60 | 9.26M |
| 2026-08-13 | CNY 15.13 | -3.26% | CNY 15.64 | CNY 15.83 | CNY 15.12 | 9.05M |
| 2026-08-12 | CNY 15.64 | -0.38% | CNY 15.61 | CNY 15.74 | CNY 15.50 | 6.62M |
| 2026-08-11 | CNY 15.70 | -1.07% | CNY 15.88 | CNY 15.98 | CNY 15.65 | 7.59M |
| 2026-08-10 | CNY 15.87 | +1.21% | CNY 15.61 | CNY 16.09 | CNY 15.54 | 11.04M |
| 2026-08-07 | CNY 15.68 | -0.51% | CNY 15.89 | CNY 15.89 | CNY 15.43 | 9.27M |
| 2026-08-06 | CNY 15.76 | -2.29% | CNY 15.91 | CNY 16.08 | CNY 15.59 | 12.46M |
| 2026-08-05 | CNY 16.13 | +0.12% | CNY 15.94 | CNY 16.25 | CNY 15.75 | 21.25M |
| 2026-08-04 | CNY 16.11 | +1.70% | CNY 15.84 | CNY 16.45 | CNY 15.71 | 19.44M |
| 2026-08-03 | CNY 15.84 | -0.94% | CNY 15.96 | CNY 16.08 | CNY 15.52 | 15.24M |
| 2026-07-31 | CNY 15.99 | +6.96% | CNY 14.80 | CNY 16.50 | CNY 14.78 | 30.00M |
| 2026-07-30 | CNY 14.95 | -1.06% | CNY 14.93 | CNY 15.36 | CNY 14.81 | 16.43M |
| 2026-07-29 | CNY 15.11 | +8.55% | CNY 13.95 | CNY 15.60 | CNY 13.87 | 23.72M |
| 2026-07-28 | CNY 13.92 | +0.29% | CNY 13.62 | CNY 14.15 | CNY 13.51 | 7.19M |
| 2026-07-27 | CNY 13.88 | +1.68% | CNY 13.45 | CNY 13.93 | CNY 13.18 | 9.17M |
| 2026-07-24 | CNY 13.65 | -7.27% | CNY 14.46 | CNY 14.60 | CNY 13.65 | 14.97M |
| 2026-07-23 | CNY 14.72 | -4.23% | CNY 15.10 | CNY 15.17 | CNY 14.42 | 16.50M |
| 2026-07-22 | CNY 15.37 | +2.81% | CNY 14.55 | CNY 15.39 | CNY 14.36 | 19.71M |
| 2026-07-21 | CNY 14.95 | -0.99% | CNY 15.06 | CNY 15.52 | CNY 14.27 | 17.90M |
| 2026-07-20 | CNY 15.10 | -3.94% | CNY 14.99 | CNY 15.49 | CNY 14.79 | 20.27M |
| 2026-07-17 | CNY 15.72 | +3.42% | CNY 14.82 | CNY 15.89 | CNY 14.58 | 26.72M |
| 2026-07-16 | CNY 15.20 | +11.52% | CNY 13.64 | CNY 15.56 | CNY 13.64 | 22.77M |
| 2026-07-15 | CNY 13.63 | +1.56% | CNY 13.42 | CNY 13.90 | CNY 13.36 | 6.08M |
| 2026-07-14 | CNY 13.42 | +0.90% | CNY 13.30 | CNY 13.48 | CNY 13.09 | 4.63M |
| 2026-07-13 | CNY 13.30 | -4.39% | CNY 13.93 | CNY 13.96 | CNY 13.29 | 5.44M |
| 2026-07-10 | CNY 13.91 | +0.29% | CNY 13.85 | CNY 14.30 | CNY 13.58 | 5.67M |
| 2026-07-09 | CNY 13.87 | +0.65% | CNY 13.80 | CNY 13.96 | CNY 13.46 | 4.85M |
| 2026-07-08 | CNY 13.78 | -1.50% | CNY 13.95 | CNY 14.12 | CNY 13.73 | 3.42M |
| 2026-07-07 | CNY 13.99 | -3.25% | CNY 14.47 | CNY 14.57 | CNY 13.98 | 3.85M |
| 2026-07-06 | CNY 14.46 | -2.10% | CNY 14.65 | CNY 14.87 | CNY 14.34 | 4.82M |
| 2026-07-03 | CNY 14.77 | +2.36% | CNY 14.43 | CNY 14.93 | CNY 14.42 | 6.52M |
| 2026-07-02 | CNY 14.43 | -1.50% | CNY 14.46 | CNY 14.77 | CNY 14.41 | 5.86M |
| 2026-07-01 | CNY 14.65 | +5.09% | CNY 13.88 | CNY 14.98 | CNY 13.88 | 10.10M |
| 2026-06-30 | CNY 13.94 | +1.38% | CNY 13.75 | CNY 14.10 | CNY 13.54 | 5.92M |
| 2026-06-29 | CNY 13.75 | -0.22% | CNY 13.78 | CNY 13.88 | CNY 13.44 | 5.73M |
| 2026-06-26 | CNY 13.78 | -3.64% | CNY 14.15 | CNY 14.27 | CNY 13.77 | 6.92M |
| 2026-06-25 | CNY 14.30 | -2.72% | CNY 14.64 | CNY 14.75 | CNY 14.12 | 6.95M |
| 2026-06-24 | CNY 14.70 | -3.86% | CNY 15.28 | CNY 15.28 | CNY 14.50 | 8.40M |
| 2026-06-23 | CNY 15.29 | -3.53% | CNY 15.60 | CNY 15.77 | CNY 15.25 | 7.27M |
| 2026-06-22 | CNY 15.85 | +2.79% | CNY 15.21 | CNY 15.91 | CNY 15.03 | 10.30M |
| 2026-06-18 | CNY 15.42 | -2.03% | CNY 15.60 | CNY 15.74 | CNY 15.18 | 6.78M |
| 2026-06-17 | CNY 15.74 | +1.29% | CNY 15.46 | CNY 16.13 | CNY 15.41 | 9.26M |
| 2026-06-16 | CNY 15.54 | +0.91% | CNY 15.40 | CNY 15.59 | CNY 15.00 | 6.46M |
| 2026-06-15 | CNY 15.40 | +1.92% | CNY 15.23 | CNY 15.45 | CNY 15.18 | 5.54M |
| 2026-06-12 | CNY 15.11 | +0.73% | CNY 15.28 | CNY 15.40 | CNY 15.01 | 5.41M |
| 2026-06-11 | CNY 15.00 | -1.57% | CNY 15.02 | CNY 15.77 | CNY 14.88 | 6.43M |
| 2026-06-10 | CNY 15.24 | -3.05% | CNY 15.55 | CNY 15.70 | CNY 15.01 | 5.68M |
| 2026-06-09 | CNY 15.72 | -0.06% | CNY 15.85 | CNY 15.91 | CNY 15.54 | 4.33M |
| 2026-06-08 | CNY 15.73 | -3.26% | CNY 15.80 | CNY 16.26 | CNY 15.54 | 6.67M |
| 2026-06-05 | CNY 16.26 | +2.26% | CNY 15.91 | CNY 16.40 | CNY 15.57 | 7.58M |
| 2026-06-04 | CNY 15.90 | -3.46% | CNY 16.40 | CNY 16.47 | CNY 15.74 | 7.12M |
| 2026-06-03 | CNY 16.47 | -2.54% | CNY 16.74 | CNY 16.98 | CNY 16.30 | 7.17M |
| 2026-06-02 | CNY 16.90 | -3.92% | CNY 17.39 | CNY 17.54 | CNY 16.86 | 6.52M |
| 2026-06-01 | CNY 17.59 | +2.39% | CNY 17.11 | CNY 17.78 | CNY 17.06 | 6.66M |
| 2026-05-29 | CNY 17.18 | -1.14% | CNY 17.25 | CNY 17.65 | CNY 17.08 | 6.84M |
| 2026-05-28 | CNY 17.38 | -0.65% | CNY 17.50 | CNY 17.61 | CNY 16.92 | 7.28M |
| 2026-05-27 | CNY 17.49 | -1.21% | CNY 17.51 | CNY 18.14 | CNY 17.36 | 9.67M |
| 2026-05-26 | CNY 17.71 | -1.16% | CNY 17.74 | CNY 17.81 | CNY 17.08 | 9.97M |