DR Corporation Limited Class A 301177
SZSE · China · Consumer Durables
CNY 23.16+0.19 (+0.83%)
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 23.16 | +0.83% | CNY 23.05 | CNY 23.35 | CNY 22.94 | 916.44K |
| 2026-09-29 | CNY 22.97 | +0.48% | CNY 22.80 | CNY 23.21 | CNY 22.58 | 788.14K |
| 2026-09-28 | CNY 22.86 | -0.87% | CNY 23.10 | CNY 23.22 | CNY 22.49 | 1.07M |
| 2026-09-24 | CNY 23.06 | -1.41% | CNY 23.25 | CNY 23.43 | CNY 23.05 | 984.20K |
| 2026-09-23 | CNY 23.39 | +0.09% | CNY 23.35 | CNY 23.50 | CNY 23.16 | 1.04M |
| 2026-09-22 | CNY 23.37 | +0.09% | CNY 23.38 | CNY 23.57 | CNY 23.16 | 1.14M |
| 2026-09-21 | CNY 23.35 | +1.88% | CNY 22.92 | CNY 23.40 | CNY 22.90 | 1.31M |
| 2026-09-18 | CNY 22.92 | +2.50% | CNY 22.50 | CNY 23.04 | CNY 22.50 | 1.72M |
| 2026-09-17 | CNY 22.36 | -1.54% | CNY 22.66 | CNY 22.85 | CNY 22.28 | 1.22M |
| 2026-09-16 | CNY 22.71 | +2.53% | CNY 22.18 | CNY 22.88 | CNY 22.02 | 1.44M |
| 2026-09-15 | CNY 22.15 | -1.29% | CNY 22.31 | CNY 22.56 | CNY 22.15 | 1.13M |
| 2026-09-14 | CNY 22.44 | +0.31% | CNY 22.33 | CNY 22.51 | CNY 22.17 | 930.70K |
| 2026-09-11 | CNY 22.37 | -3.62% | CNY 22.81 | CNY 22.81 | CNY 21.96 | 2.34M |
| 2026-09-10 | CNY 23.21 | -2.97% | CNY 23.83 | CNY 24.06 | CNY 23.20 | 2.16M |
| 2026-09-09 | CNY 23.92 | -1.36% | CNY 24.11 | CNY 24.16 | CNY 23.51 | 2.83M |
| 2026-09-08 | CNY 24.25 | +0.21% | CNY 24.14 | CNY 24.49 | CNY 23.95 | 2.79M |
| 2026-09-07 | CNY 24.20 | -1.10% | CNY 24.02 | CNY 24.26 | CNY 23.80 | 3.37M |
| 2026-09-04 | CNY 24.47 | -2.08% | CNY 25.01 | CNY 25.64 | CNY 24.21 | 4.95M |
| 2026-09-03 | CNY 24.99 | +0.64% | CNY 24.80 | CNY 25.42 | CNY 24.52 | 4.84M |
| 2026-09-02 | CNY 24.83 | -1.59% | CNY 24.52 | CNY 24.88 | CNY 23.70 | 5.17M |
| 2026-09-01 | CNY 25.23 | +2.35% | CNY 24.48 | CNY 26.15 | CNY 24.36 | 6.37M |
| 2026-08-31 | CNY 24.65 | -6.88% | CNY 25.03 | CNY 25.07 | CNY 24.21 | 6.61M |
| 2026-08-28 | CNY 26.47 | +0.34% | CNY 26.13 | CNY 27.32 | CNY 25.51 | 8.01M |
| 2026-08-27 | CNY 26.38 | -8.18% | CNY 27.00 | CNY 27.46 | CNY 26.12 | 10.83M |
| 2026-08-26 | CNY 28.73 | +20.01% | CNY 23.36 | CNY 28.73 | CNY 23.36 | 7.60M |
| 2026-08-25 | CNY 23.94 | -2.64% | CNY 24.59 | CNY 24.82 | CNY 23.17 | 4.57M |
| 2026-08-24 | CNY 24.59 | +6.04% | CNY 23.25 | CNY 25.44 | CNY 22.95 | 5.05M |
| 2026-08-21 | CNY 23.19 | +1.09% | CNY 23.22 | CNY 23.86 | CNY 22.51 | 3.09M |
| 2026-08-20 | CNY 22.94 | +4.80% | CNY 22.33 | CNY 24.82 | CNY 22.32 | 3.52M |
| 2026-08-19 | CNY 21.89 | -4.12% | CNY 22.75 | CNY 22.75 | CNY 21.86 | 921.13K |
| 2026-08-18 | CNY 22.83 | -2.14% | CNY 23.09 | CNY 23.41 | CNY 22.77 | 764.10K |
| 2026-08-17 | CNY 23.33 | +1.97% | CNY 23.06 | CNY 23.41 | CNY 22.70 | 796.62K |
| 2026-08-14 | CNY 22.88 | -0.52% | CNY 22.97 | CNY 23.06 | CNY 22.72 | 610.50K |
| 2026-08-13 | CNY 23.00 | -2.25% | CNY 23.54 | CNY 23.62 | CNY 22.95 | 732.01K |
| 2026-08-12 | CNY 23.53 | +0.77% | CNY 23.32 | CNY 23.62 | CNY 23.32 | 744.01K |
| 2026-08-11 | CNY 23.35 | -2.42% | CNY 24.00 | CNY 24.08 | CNY 23.33 | 1.11M |
| 2026-08-10 | CNY 23.93 | +2.92% | CNY 23.23 | CNY 24.07 | CNY 23.20 | 1.70M |
| 2026-08-07 | CNY 23.25 | -0.26% | CNY 23.09 | CNY 23.32 | CNY 22.75 | 1.41M |
| 2026-08-06 | CNY 23.31 | +0.30% | CNY 23.63 | CNY 23.97 | CNY 23.10 | 1.78M |
| 2026-08-05 | CNY 23.24 | +1.35% | CNY 23.03 | CNY 23.30 | CNY 22.71 | 1.28M |
| 2026-08-04 | CNY 22.93 | +1.15% | CNY 22.62 | CNY 23.05 | CNY 22.56 | 878.81K |
| 2026-08-03 | CNY 22.67 | +0.22% | CNY 22.44 | CNY 22.74 | CNY 22.37 | 955.90K |
| 2026-07-31 | CNY 22.62 | +2.08% | CNY 22.42 | CNY 22.74 | CNY 22.28 | 1.08M |
| 2026-07-30 | CNY 22.16 | -0.09% | CNY 22.01 | CNY 22.71 | CNY 22.01 | 1.44M |
| 2026-07-29 | CNY 22.18 | +2.21% | CNY 21.56 | CNY 22.25 | CNY 21.56 | 890.59K |
| 2026-07-28 | CNY 21.70 | +1.17% | CNY 21.44 | CNY 21.86 | CNY 21.20 | 1.01M |
| 2026-07-27 | CNY 21.45 | +3.77% | CNY 20.98 | CNY 21.54 | CNY 20.63 | 987.91K |
| 2026-07-24 | CNY 20.67 | -3.82% | CNY 21.09 | CNY 21.46 | CNY 20.63 | 805.72K |
| 2026-07-23 | CNY 21.49 | +3.07% | CNY 21.16 | CNY 21.70 | CNY 20.70 | 1.11M |
| 2026-07-22 | CNY 20.85 | -0.67% | CNY 21.06 | CNY 21.22 | CNY 20.75 | 1.09M |
| 2026-07-21 | CNY 20.99 | +1.79% | CNY 20.83 | CNY 21.04 | CNY 20.01 | 1.47M |
| 2026-07-20 | CNY 20.62 | -2.55% | CNY 21.20 | CNY 21.75 | CNY 20.35 | 1.58M |
| 2026-07-17 | CNY 21.16 | -4.90% | CNY 22.52 | CNY 22.52 | CNY 21.14 | 1.84M |
| 2026-07-16 | CNY 22.25 | +3.78% | CNY 21.44 | CNY 22.56 | CNY 21.44 | 2.16M |
| 2026-07-15 | CNY 21.44 | +0.75% | CNY 21.04 | CNY 21.60 | CNY 21.04 | 1.54M |
| 2026-07-14 | CNY 21.28 | +0.57% | CNY 21.01 | CNY 21.33 | CNY 20.90 | 1.50M |
| 2026-07-13 | CNY 21.16 | -5.24% | CNY 22.12 | CNY 22.34 | CNY 21.06 | 1.92M |
| 2026-07-10 | CNY 22.33 | +0.04% | CNY 22.31 | CNY 22.84 | CNY 21.85 | 1.80M |
| 2026-07-09 | CNY 22.32 | -0.71% | CNY 22.63 | CNY 22.80 | CNY 21.52 | 2.32M |
| 2026-07-08 | CNY 22.48 | -3.81% | CNY 23.14 | CNY 23.29 | CNY 22.48 | 2.27M |
| 2026-07-07 | CNY 23.37 | -8.42% | CNY 25.03 | CNY 25.51 | CNY 23.08 | 5.03M |
| 2026-07-06 | CNY 25.52 | -5.06% | CNY 26.28 | CNY 29.29 | CNY 25.02 | 7.76M |
| 2026-07-03 | CNY 26.88 | -10.55% | CNY 29.75 | CNY 30.04 | CNY 26.33 | 6.49M |
| 2026-07-02 | CNY 30.05 | +0.84% | CNY 29.98 | CNY 32.60 | CNY 29.40 | 9.11M |
| 2026-07-01 | CNY 29.80 | +8.09% | CNY 27.61 | CNY 30.10 | CNY 27.30 | 3.55M |
| 2026-06-30 | CNY 27.57 | +1.92% | CNY 26.88 | CNY 27.60 | CNY 26.18 | 1.87M |
| 2026-06-29 | CNY 27.05 | +2.66% | CNY 26.35 | CNY 27.40 | CNY 25.66 | 2.19M |
| 2026-06-26 | CNY 26.35 | -6.99% | CNY 28.31 | CNY 28.35 | CNY 25.57 | 2.65M |
| 2026-06-25 | CNY 28.33 | -0.07% | CNY 28.39 | CNY 28.98 | CNY 27.91 | 1.51M |
| 2026-06-24 | CNY 28.35 | +1.07% | CNY 28.10 | CNY 28.76 | CNY 27.79 | 1.40M |
| 2026-06-23 | CNY 28.05 | -2.06% | CNY 28.37 | CNY 29.19 | CNY 27.82 | 1.80M |
| 2026-06-22 | CNY 28.64 | +7.19% | CNY 26.49 | CNY 28.85 | CNY 26.11 | 2.52M |
| 2026-06-18 | CNY 26.72 | -1.76% | CNY 26.98 | CNY 27.28 | CNY 26.51 | 1.18M |
| 2026-06-17 | CNY 27.20 | +4.06% | CNY 26.13 | CNY 27.37 | CNY 25.44 | 2.48M |
| 2026-06-16 | CNY 26.14 | -5.56% | CNY 27.63 | CNY 27.86 | CNY 26.02 | 2.44M |
| 2026-06-15 | CNY 27.68 | +2.29% | CNY 27.06 | CNY 28.19 | CNY 26.94 | 2.52M |
| 2026-06-12 | CNY 27.06 | +7.04% | CNY 25.43 | CNY 27.24 | CNY 25.30 | 2.70M |
| 2026-06-11 | CNY 25.28 | +1.00% | CNY 24.80 | CNY 25.41 | CNY 24.32 | 1.93M |
| 2026-06-10 | CNY 25.03 | -0.40% | CNY 25.01 | CNY 25.59 | CNY 24.35 | 2.33M |
| 2026-06-09 | CNY 25.13 | +8.55% | CNY 23.12 | CNY 25.37 | CNY 23.04 | 3.75M |
| 2026-06-08 | CNY 23.15 | -3.06% | CNY 23.52 | CNY 23.86 | CNY 22.59 | 1.54M |
| 2026-06-05 | CNY 23.88 | -1.77% | CNY 23.95 | CNY 24.38 | CNY 23.76 | 1.26M |
| 2026-06-04 | CNY 24.31 | -2.41% | CNY 24.99 | CNY 25.00 | CNY 24.12 | 1.01M |
| 2026-06-03 | CNY 24.91 | -2.08% | CNY 25.30 | CNY 25.41 | CNY 24.80 | 1.17M |
| 2026-06-02 | CNY 25.44 | -2.19% | CNY 26.00 | CNY 26.28 | CNY 25.23 | 1.02M |
| 2026-06-01 | CNY 26.01 | -0.46% | CNY 25.91 | CNY 26.68 | CNY 25.77 | 1.60M |
| 2026-05-29 | CNY 26.13 | 0.00% | CNY 26.15 | CNY 26.83 | CNY 26.05 | 1.47M |
| 2026-05-28 | CNY 26.13 | -0.80% | CNY 26.41 | CNY 26.62 | CNY 25.80 | 1.12M |
| 2026-05-27 | CNY 26.34 | -4.77% | CNY 27.60 | CNY 27.61 | CNY 26.23 | 1.65M |
| 2026-05-26 | CNY 27.66 | -1.53% | CNY 28.06 | CNY 28.07 | CNY 27.37 | 1.15M |