Dook Media Group Ltd. Class A 301025
SZSE · China · Consumer Services
CNY 9.97-0.13 (-1.29%)
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 9.97 | -1.29% | CNY 10.17 | CNY 10.32 | CNY 9.93 | 10.05M |
| 2026-09-29 | CNY 10.10 | +2.64% | CNY 9.84 | CNY 10.17 | CNY 9.69 | 9.14M |
| 2026-09-28 | CNY 9.84 | -1.50% | CNY 9.92 | CNY 10.19 | CNY 9.76 | 10.57M |
| 2026-09-24 | CNY 9.99 | -0.40% | CNY 10.05 | CNY 10.21 | CNY 9.95 | 9.01M |
| 2026-09-23 | CNY 10.03 | -4.66% | CNY 10.43 | CNY 10.43 | CNY 9.98 | 13.62M |
| 2026-09-22 | CNY 10.52 | +2.43% | CNY 10.20 | CNY 10.66 | CNY 10.20 | 17.72M |
| 2026-09-21 | CNY 10.27 | -0.10% | CNY 10.46 | CNY 10.49 | CNY 9.99 | 14.13M |
| 2026-09-18 | CNY 10.28 | +1.58% | CNY 10.10 | CNY 10.38 | CNY 9.96 | 16.52M |
| 2026-09-17 | CNY 10.12 | +2.74% | CNY 9.93 | CNY 10.18 | CNY 9.69 | 19.02M |
| 2026-09-16 | CNY 9.85 | +3.58% | CNY 9.50 | CNY 9.93 | CNY 9.35 | 17.47M |
| 2026-09-15 | CNY 9.51 | -2.16% | CNY 9.88 | CNY 10.05 | CNY 9.49 | 17.84M |
| 2026-09-14 | CNY 9.72 | -1.32% | CNY 9.66 | CNY 9.96 | CNY 9.59 | 16.46M |
| 2026-09-11 | CNY 9.85 | +1.97% | CNY 9.72 | CNY 9.99 | CNY 9.31 | 25.39M |
| 2026-09-10 | CNY 9.66 | -3.59% | CNY 10.20 | CNY 10.44 | CNY 9.61 | 28.86M |
| 2026-09-09 | CNY 10.02 | -6.79% | CNY 10.44 | CNY 10.55 | CNY 9.81 | 33.58M |
| 2026-09-08 | CNY 10.75 | +4.78% | CNY 10.42 | CNY 11.88 | CNY 10.11 | 44.09M |
| 2026-09-07 | CNY 10.26 | +5.45% | CNY 9.73 | CNY 10.59 | CNY 9.63 | 26.71M |
| 2026-09-04 | CNY 9.73 | +1.99% | CNY 9.62 | CNY 10.00 | CNY 9.48 | 10.56M |
| 2026-09-03 | CNY 9.54 | -3.15% | CNY 9.82 | CNY 10.08 | CNY 9.46 | 10.42M |
| 2026-09-02 | CNY 9.85 | -0.20% | CNY 9.82 | CNY 10.02 | CNY 9.70 | 9.28M |
| 2026-09-01 | CNY 9.87 | +1.54% | CNY 9.66 | CNY 9.92 | CNY 9.54 | 15.38M |
| 2026-08-31 | CNY 9.72 | +7.05% | CNY 8.94 | CNY 9.73 | CNY 8.91 | 21.69M |
| 2026-08-28 | CNY 9.08 | -1.30% | CNY 9.28 | CNY 9.32 | CNY 9.06 | 8.29M |
| 2026-08-27 | CNY 9.20 | -0.22% | CNY 9.14 | CNY 9.25 | CNY 9.08 | 8.32M |
| 2026-08-26 | CNY 9.22 | -2.33% | CNY 9.31 | CNY 9.50 | CNY 9.10 | 9.00M |
| 2026-08-25 | CNY 9.44 | +4.42% | CNY 9.05 | CNY 9.44 | CNY 8.97 | 13.07M |
| 2026-08-24 | CNY 9.04 | +0.33% | CNY 8.97 | CNY 9.14 | CNY 8.83 | 9.94M |
| 2026-08-21 | CNY 9.01 | -1.85% | CNY 9.08 | CNY 9.12 | CNY 8.90 | 8.89M |
| 2026-08-20 | CNY 9.18 | +1.21% | CNY 9.10 | CNY 9.38 | CNY 8.89 | 13.91M |
| 2026-08-19 | CNY 9.07 | -3.30% | CNY 9.28 | CNY 9.55 | CNY 9.03 | 16.48M |
| 2026-08-18 | CNY 9.38 | +3.53% | CNY 9.31 | CNY 9.50 | CNY 9.01 | 23.68M |
| 2026-08-17 | CNY 9.06 | -0.88% | CNY 9.00 | CNY 9.09 | CNY 8.87 | 18.18M |
| 2026-08-14 | CNY 9.14 | -6.35% | CNY 9.44 | CNY 9.67 | CNY 9.02 | 36.13M |
| 2026-08-13 | CNY 9.76 | +8.44% | CNY 9.05 | CNY 10.80 | CNY 8.95 | 39.52M |
| 2026-08-12 | CNY 9.00 | +0.90% | CNY 8.94 | CNY 9.12 | CNY 8.88 | 4.90M |
| 2026-08-11 | CNY 8.92 | -2.30% | CNY 9.06 | CNY 9.13 | CNY 8.91 | 5.13M |
| 2026-08-10 | CNY 9.13 | +3.40% | CNY 8.83 | CNY 9.19 | CNY 8.70 | 8.71M |
| 2026-08-07 | CNY 8.83 | -1.34% | CNY 8.88 | CNY 9.02 | CNY 8.61 | 6.80M |
| 2026-08-06 | CNY 8.95 | -1.10% | CNY 9.00 | CNY 9.35 | CNY 8.88 | 7.81M |
| 2026-08-05 | CNY 9.05 | +1.12% | CNY 8.95 | CNY 9.18 | CNY 8.88 | 8.97M |
| 2026-08-04 | CNY 8.95 | +3.35% | CNY 8.69 | CNY 9.01 | CNY 8.55 | 10.85M |
| 2026-08-03 | CNY 8.66 | -2.48% | CNY 8.88 | CNY 9.10 | CNY 8.57 | 14.94M |
| 2026-07-31 | CNY 8.88 | +7.25% | CNY 8.28 | CNY 9.08 | CNY 8.24 | 14.40M |
| 2026-07-30 | CNY 8.28 | -0.12% | CNY 8.20 | CNY 8.53 | CNY 8.12 | 10.21M |
| 2026-07-29 | CNY 8.29 | +6.01% | CNY 7.87 | CNY 8.60 | CNY 7.85 | 13.42M |
| 2026-07-28 | CNY 7.82 | +0.64% | CNY 7.76 | CNY 8.02 | CNY 7.72 | 4.36M |
| 2026-07-27 | CNY 7.77 | +5.00% | CNY 7.40 | CNY 7.82 | CNY 7.37 | 5.73M |
| 2026-07-24 | CNY 7.40 | -3.52% | CNY 7.61 | CNY 7.64 | CNY 7.39 | 4.00M |
| 2026-07-23 | CNY 7.67 | +1.32% | CNY 7.48 | CNY 7.71 | CNY 7.47 | 4.53M |
| 2026-07-22 | CNY 7.57 | -3.57% | CNY 7.77 | CNY 7.77 | CNY 7.49 | 6.46M |
| 2026-07-21 | CNY 7.85 | -0.63% | CNY 7.86 | CNY 7.97 | CNY 7.38 | 10.03M |
| 2026-07-20 | CNY 7.90 | -2.11% | CNY 8.04 | CNY 8.31 | CNY 7.75 | 8.84M |
| 2026-07-17 | CNY 8.07 | -3.81% | CNY 8.32 | CNY 8.55 | CNY 7.95 | 6.93M |
| 2026-07-16 | CNY 8.39 | +3.33% | CNY 8.08 | CNY 8.52 | CNY 8.01 | 7.03M |
| 2026-07-15 | CNY 8.12 | +3.31% | CNY 7.78 | CNY 8.19 | CNY 7.78 | 5.55M |
| 2026-07-14 | CNY 7.86 | +0.51% | CNY 7.84 | CNY 7.87 | CNY 7.61 | 4.74M |
| 2026-07-13 | CNY 7.82 | -4.75% | CNY 8.08 | CNY 8.30 | CNY 7.78 | 6.49M |
| 2026-07-10 | CNY 8.21 | +2.24% | CNY 8.11 | CNY 8.43 | CNY 7.82 | 8.77M |
| 2026-07-09 | CNY 8.03 | +1.13% | CNY 7.86 | CNY 8.14 | CNY 7.80 | 6.76M |
| 2026-07-08 | CNY 7.94 | -1.12% | CNY 7.95 | CNY 8.01 | CNY 7.79 | 5.10M |
| 2026-07-07 | CNY 8.03 | -1.95% | CNY 8.22 | CNY 8.32 | CNY 7.99 | 6.04M |
| 2026-07-06 | CNY 8.19 | -2.03% | CNY 8.29 | CNY 8.54 | CNY 8.17 | 5.84M |
| 2026-07-03 | CNY 8.36 | -0.71% | CNY 8.46 | CNY 8.53 | CNY 8.23 | 7.62M |
| 2026-07-02 | CNY 8.42 | -2.32% | CNY 8.60 | CNY 9.08 | CNY 8.35 | 12.88M |
| 2026-07-01 | CNY 8.62 | +11.08% | CNY 7.70 | CNY 8.90 | CNY 7.70 | 21.14M |
| 2026-06-30 | CNY 7.76 | -1.15% | CNY 7.83 | CNY 7.98 | CNY 7.70 | 4.70M |
| 2026-06-29 | CNY 7.85 | -1.26% | CNY 7.98 | CNY 8.01 | CNY 7.61 | 6.09M |
| 2026-06-26 | CNY 7.95 | -3.17% | CNY 8.14 | CNY 8.20 | CNY 7.85 | 5.56M |
| 2026-06-25 | CNY 8.21 | -2.38% | CNY 8.37 | CNY 8.42 | CNY 8.10 | 4.73M |
| 2026-06-24 | CNY 8.41 | -4.65% | CNY 8.70 | CNY 8.80 | CNY 8.32 | 6.67M |
| 2026-06-23 | CNY 8.82 | +0.46% | CNY 8.73 | CNY 8.97 | CNY 8.68 | 5.31M |
| 2026-06-22 | CNY 8.78 | +1.15% | CNY 8.59 | CNY 8.81 | CNY 8.39 | 6.28M |
| 2026-06-18 | CNY 8.68 | -0.34% | CNY 8.64 | CNY 8.81 | CNY 8.48 | 4.64M |
| 2026-06-17 | CNY 8.71 | -0.91% | CNY 8.85 | CNY 8.95 | CNY 8.61 | 5.83M |
| 2026-06-16 | CNY 8.79 | -1.57% | CNY 8.93 | CNY 8.94 | CNY 8.68 | 5.71M |
| 2026-06-15 | CNY 8.93 | -1.33% | CNY 9.10 | CNY 9.18 | CNY 8.84 | 6.22M |
| 2026-06-12 | CNY 9.05 | +1.34% | CNY 9.09 | CNY 9.09 | CNY 8.82 | 4.97M |
| 2026-06-11 | CNY 8.93 | -2.40% | CNY 9.01 | CNY 9.03 | CNY 8.72 | 6.82M |
| 2026-06-10 | CNY 9.15 | +1.44% | CNY 8.95 | CNY 9.25 | CNY 8.87 | 5.37M |
| 2026-06-09 | CNY 9.02 | +1.46% | CNY 8.96 | CNY 9.13 | CNY 8.82 | 5.37M |
| 2026-06-08 | CNY 8.89 | -2.41% | CNY 8.81 | CNY 9.17 | CNY 8.76 | 6.08M |
| 2026-06-05 | CNY 9.11 | +2.24% | CNY 8.98 | CNY 9.24 | CNY 8.84 | 7.69M |
| 2026-06-04 | CNY 8.91 | -2.30% | CNY 9.27 | CNY 9.30 | CNY 8.84 | 5.74M |
| 2026-06-03 | CNY 9.12 | -2.25% | CNY 9.31 | CNY 9.36 | CNY 9.05 | 6.30M |
| 2026-06-02 | CNY 9.33 | -4.60% | CNY 9.84 | CNY 9.84 | CNY 9.30 | 7.78M |
| 2026-06-01 | CNY 9.78 | +2.95% | CNY 9.47 | CNY 9.97 | CNY 9.47 | 6.31M |
| 2026-05-29 | CNY 9.50 | -2.16% | CNY 9.71 | CNY 9.83 | CNY 9.43 | 5.39M |
| 2026-05-28 | CNY 9.71 | -0.31% | CNY 9.70 | CNY 9.86 | CNY 9.53 | 5.53M |
| 2026-05-27 | CNY 9.74 | -1.62% | CNY 9.98 | CNY 10.14 | CNY 9.65 | 5.66M |
| 2026-05-26 | CNY 9.90 | -2.85% | CNY 10.19 | CNY 10.19 | CNY 9.70 | 5.85M |