Doright Co., Ltd. Class A 300950
SZSE · China · Distribution Services
CNY 19.86-0.39 (-1.93%)
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 19.86 | -1.93% | CNY 20.31 | CNY 20.66 | CNY 19.77 | 1.90M |
| 2026-09-29 | CNY 20.25 | -1.22% | CNY 20.51 | CNY 20.84 | CNY 20.20 | 2.35M |
| 2026-09-28 | CNY 20.50 | 0.00% | CNY 20.48 | CNY 20.75 | CNY 19.95 | 2.48M |
| 2026-09-24 | CNY 20.50 | -2.38% | CNY 20.86 | CNY 20.90 | CNY 20.44 | 2.80M |
| 2026-09-23 | CNY 21.00 | -1.87% | CNY 21.31 | CNY 21.63 | CNY 20.78 | 3.06M |
| 2026-09-22 | CNY 21.40 | +0.66% | CNY 21.26 | CNY 21.69 | CNY 21.01 | 4.76M |
| 2026-09-21 | CNY 21.26 | +3.51% | CNY 20.50 | CNY 21.35 | CNY 19.83 | 7.28M |
| 2026-09-18 | CNY 20.54 | +10.61% | CNY 18.48 | CNY 21.36 | CNY 18.22 | 10.75M |
| 2026-09-17 | CNY 18.57 | +5.93% | CNY 17.64 | CNY 18.60 | CNY 17.16 | 5.56M |
| 2026-09-16 | CNY 17.53 | +1.68% | CNY 17.31 | CNY 17.88 | CNY 17.12 | 1.83M |
| 2026-09-15 | CNY 17.24 | -3.85% | CNY 17.97 | CNY 18.01 | CNY 17.22 | 2.38M |
| 2026-09-14 | CNY 17.93 | +0.50% | CNY 17.87 | CNY 18.37 | CNY 17.58 | 2.87M |
| 2026-09-11 | CNY 17.84 | -1.00% | CNY 18.00 | CNY 18.05 | CNY 17.38 | 3.35M |
| 2026-09-10 | CNY 18.02 | -2.86% | CNY 18.52 | CNY 18.52 | CNY 17.96 | 2.57M |
| 2026-09-09 | CNY 18.55 | -0.86% | CNY 18.69 | CNY 18.94 | CNY 18.47 | 2.49M |
| 2026-09-08 | CNY 18.71 | -1.27% | CNY 19.06 | CNY 19.11 | CNY 18.64 | 3.38M |
| 2026-09-07 | CNY 18.95 | -1.61% | CNY 19.08 | CNY 19.28 | CNY 18.60 | 4.55M |
| 2026-09-04 | CNY 19.26 | -2.23% | CNY 19.61 | CNY 20.01 | CNY 19.11 | 7.81M |
| 2026-09-03 | CNY 19.70 | +2.18% | CNY 19.18 | CNY 20.23 | CNY 18.76 | 11.53M |
| 2026-09-02 | CNY 19.28 | +10.30% | CNY 17.33 | CNY 19.96 | CNY 17.12 | 10.10M |
| 2026-09-01 | CNY 17.48 | +0.63% | CNY 17.77 | CNY 17.89 | CNY 17.37 | 2.02M |
| 2026-08-31 | CNY 17.37 | +1.11% | CNY 17.19 | CNY 17.39 | CNY 16.93 | 1.58M |
| 2026-08-28 | CNY 17.18 | -1.09% | CNY 17.38 | CNY 17.43 | CNY 17.18 | 1.30M |
| 2026-08-27 | CNY 17.37 | +1.76% | CNY 17.08 | CNY 17.44 | CNY 16.78 | 2.47M |
| 2026-08-26 | CNY 17.07 | -0.52% | CNY 17.12 | CNY 17.22 | CNY 16.83 | 2.02M |
| 2026-08-25 | CNY 17.16 | +4.00% | CNY 16.49 | CNY 17.30 | CNY 16.28 | 2.55M |
| 2026-08-24 | CNY 16.50 | -1.26% | CNY 16.71 | CNY 16.82 | CNY 16.29 | 1.31M |
| 2026-08-21 | CNY 16.71 | +0.24% | CNY 16.62 | CNY 16.78 | CNY 16.24 | 1.23M |
| 2026-08-20 | CNY 16.67 | +3.03% | CNY 16.47 | CNY 16.80 | CNY 16.25 | 1.64M |
| 2026-08-19 | CNY 16.18 | -4.49% | CNY 16.80 | CNY 16.84 | CNY 16.18 | 1.76M |
| 2026-08-18 | CNY 16.94 | -0.06% | CNY 17.12 | CNY 17.12 | CNY 16.66 | 1.56M |
| 2026-08-17 | CNY 16.95 | +1.07% | CNY 16.72 | CNY 16.98 | CNY 16.62 | 1.22M |
| 2026-08-14 | CNY 16.77 | 0.00% | CNY 16.70 | CNY 16.90 | CNY 16.60 | 1.41M |
| 2026-08-13 | CNY 16.77 | -2.04% | CNY 17.27 | CNY 17.27 | CNY 16.77 | 1.43M |
| 2026-08-12 | CNY 17.12 | +0.47% | CNY 17.10 | CNY 17.25 | CNY 16.98 | 1.33M |
| 2026-08-11 | CNY 17.04 | -0.47% | CNY 17.16 | CNY 17.19 | CNY 16.91 | 1.04M |
| 2026-08-10 | CNY 17.12 | +2.64% | CNY 16.68 | CNY 17.13 | CNY 16.54 | 2.11M |
| 2026-08-07 | CNY 16.68 | -0.30% | CNY 16.87 | CNY 16.87 | CNY 16.44 | 1.51M |
| 2026-08-06 | CNY 16.73 | -0.06% | CNY 16.71 | CNY 17.09 | CNY 16.40 | 1.65M |
| 2026-08-05 | CNY 16.74 | +0.66% | CNY 16.59 | CNY 16.93 | CNY 16.34 | 1.74M |
| 2026-08-04 | CNY 16.63 | +2.28% | CNY 16.26 | CNY 16.85 | CNY 16.03 | 1.81M |
| 2026-08-03 | CNY 16.26 | +2.78% | CNY 16.04 | CNY 16.28 | CNY 15.82 | 1.70M |
| 2026-07-31 | CNY 15.82 | +1.09% | CNY 15.95 | CNY 16.05 | CNY 15.66 | 2.30M |
| 2026-07-30 | CNY 15.65 | +0.51% | CNY 15.67 | CNY 16.56 | CNY 15.40 | 4.29M |
| 2026-07-29 | CNY 15.57 | +3.94% | CNY 14.98 | CNY 15.72 | CNY 14.89 | 2.47M |
| 2026-07-28 | CNY 14.98 | +0.88% | CNY 14.85 | CNY 15.18 | CNY 14.75 | 1.53M |
| 2026-07-27 | CNY 14.85 | +2.41% | CNY 14.69 | CNY 14.95 | CNY 14.30 | 1.36M |
| 2026-07-24 | CNY 14.50 | -1.89% | CNY 14.60 | CNY 14.72 | CNY 14.30 | 1.49M |
| 2026-07-23 | CNY 14.78 | +3.36% | CNY 14.28 | CNY 14.82 | CNY 14.20 | 1.85M |
| 2026-07-22 | CNY 14.30 | -1.72% | CNY 14.38 | CNY 14.64 | CNY 14.11 | 1.51M |
| 2026-07-21 | CNY 14.55 | -0.95% | CNY 14.69 | CNY 14.83 | CNY 13.80 | 2.68M |
| 2026-07-20 | CNY 14.69 | -3.48% | CNY 15.22 | CNY 15.68 | CNY 14.36 | 2.49M |
| 2026-07-17 | CNY 15.22 | -4.04% | CNY 15.64 | CNY 16.02 | CNY 15.11 | 1.98M |
| 2026-07-16 | CNY 15.86 | +0.89% | CNY 15.74 | CNY 16.15 | CNY 15.37 | 1.92M |
| 2026-07-15 | CNY 15.72 | -0.57% | CNY 15.78 | CNY 16.09 | CNY 15.54 | 1.46M |
| 2026-07-14 | CNY 15.81 | +2.00% | CNY 15.53 | CNY 15.94 | CNY 15.10 | 2.43M |
| 2026-07-13 | CNY 15.50 | -4.85% | CNY 16.29 | CNY 16.29 | CNY 15.45 | 2.35M |
| 2026-07-10 | CNY 16.29 | +1.81% | CNY 16.16 | CNY 16.65 | CNY 16.02 | 2.28M |
| 2026-07-09 | CNY 16.00 | -1.96% | CNY 16.28 | CNY 16.55 | CNY 15.70 | 2.06M |
| 2026-07-08 | CNY 16.32 | -4.56% | CNY 17.09 | CNY 17.09 | CNY 16.31 | 2.83M |
| 2026-07-07 | CNY 17.10 | +2.70% | CNY 16.60 | CNY 17.60 | CNY 16.52 | 3.73M |
| 2026-07-06 | CNY 16.65 | -2.57% | CNY 17.20 | CNY 17.35 | CNY 16.62 | 1.76M |
| 2026-07-03 | CNY 17.09 | +2.40% | CNY 16.70 | CNY 17.23 | CNY 16.68 | 2.11M |
| 2026-07-02 | CNY 16.69 | -0.30% | CNY 16.88 | CNY 17.14 | CNY 16.59 | 2.32M |
| 2026-07-01 | CNY 16.74 | -0.18% | CNY 16.75 | CNY 17.49 | CNY 16.51 | 3.29M |
| 2026-06-30 | CNY 16.77 | +4.03% | CNY 16.27 | CNY 16.89 | CNY 16.10 | 3.22M |
| 2026-06-29 | CNY 16.12 | +0.37% | CNY 16.05 | CNY 16.35 | CNY 15.43 | 2.31M |
| 2026-06-26 | CNY 16.06 | -2.25% | CNY 16.22 | CNY 16.47 | CNY 15.93 | 1.59M |
| 2026-06-25 | CNY 16.43 | -2.43% | CNY 16.84 | CNY 17.02 | CNY 16.28 | 2.02M |
| 2026-06-24 | CNY 16.84 | -3.99% | CNY 17.38 | CNY 17.54 | CNY 16.74 | 1.91M |
| 2026-06-23 | CNY 17.54 | +1.39% | CNY 17.40 | CNY 17.69 | CNY 17.31 | 1.70M |
| 2026-06-22 | CNY 17.30 | -1.26% | CNY 17.48 | CNY 17.53 | CNY 16.69 | 2.34M |
| 2026-06-18 | CNY 17.52 | +0.63% | CNY 17.41 | CNY 17.64 | CNY 17.12 | 1.87M |
| 2026-06-17 | CNY 17.41 | -3.65% | CNY 17.99 | CNY 18.05 | CNY 17.37 | 2.44M |
| 2026-06-16 | CNY 18.07 | +3.14% | CNY 17.60 | CNY 18.23 | CNY 17.14 | 3.33M |
| 2026-06-15 | CNY 17.52 | +2.16% | CNY 17.35 | CNY 18.29 | CNY 17.18 | 2.26M |
| 2026-06-12 | CNY 17.15 | +0.88% | CNY 17.17 | CNY 17.41 | CNY 16.88 | 1.64M |
| 2026-06-11 | CNY 17.00 | -2.07% | CNY 17.21 | CNY 17.33 | CNY 16.82 | 1.54M |
| 2026-06-10 | CNY 17.36 | -1.70% | CNY 17.56 | CNY 17.70 | CNY 17.01 | 1.93M |
| 2026-06-09 | CNY 17.66 | +1.32% | CNY 17.47 | CNY 18.03 | CNY 17.32 | 1.80M |
| 2026-06-08 | CNY 17.43 | -4.02% | CNY 17.65 | CNY 18.11 | CNY 17.12 | 2.02M |
| 2026-06-05 | CNY 18.16 | +1.11% | CNY 17.96 | CNY 18.50 | CNY 17.50 | 2.21M |
| 2026-06-04 | CNY 17.96 | -0.83% | CNY 18.10 | CNY 18.26 | CNY 17.79 | 1.48M |
| 2026-06-03 | CNY 18.11 | -2.90% | CNY 18.80 | CNY 18.80 | CNY 17.98 | 1.75M |
| 2026-06-02 | CNY 18.65 | -2.46% | CNY 19.20 | CNY 19.31 | CNY 18.45 | 1.97M |
| 2026-06-01 | CNY 19.12 | +2.69% | CNY 18.50 | CNY 19.31 | CNY 18.43 | 1.74M |
| 2026-05-29 | CNY 18.62 | -5.39% | CNY 19.50 | CNY 19.63 | CNY 18.58 | 2.15M |
| 2026-05-28 | CNY 19.68 | +0.92% | CNY 19.48 | CNY 19.86 | CNY 19.03 | 1.67M |
| 2026-05-27 | CNY 19.50 | -3.23% | CNY 20.20 | CNY 20.36 | CNY 19.16 | 3.17M |
| 2026-05-26 | CNY 20.15 | -2.18% | CNY 20.48 | CNY 20.80 | CNY 19.90 | 2.08M |