Hubei DOTI Micro Technology Co., Ltd. Class A 301183
SZSE · China · Electronic Technology
CNY 276.62-15.50 (-5.31%)
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 276.62 | -5.31% | CNY 294.00 | CNY 295.74 | CNY 276.02 | 3.29M |
| 2026-09-29 | CNY 292.12 | +3.59% | CNY 286.24 | CNY 296.28 | CNY 279.00 | 3.65M |
| 2026-09-28 | CNY 282.00 | -8.02% | CNY 308.60 | CNY 308.88 | CNY 276.00 | 5.36M |
| 2026-09-24 | CNY 306.60 | -2.29% | CNY 313.61 | CNY 316.99 | CNY 306.20 | 3.37M |
| 2026-09-23 | CNY 313.77 | +2.46% | CNY 311.47 | CNY 319.99 | CNY 306.46 | 3.66M |
| 2026-09-22 | CNY 306.23 | +0.89% | CNY 310.00 | CNY 313.40 | CNY 299.01 | 4.58M |
| 2026-09-21 | CNY 303.53 | +0.13% | CNY 300.90 | CNY 307.10 | CNY 294.00 | 4.46M |
| 2026-09-18 | CNY 303.13 | +2.03% | CNY 298.00 | CNY 306.73 | CNY 289.00 | 5.87M |
| 2026-09-17 | CNY 297.10 | -1.76% | CNY 300.98 | CNY 306.00 | CNY 291.20 | 6.35M |
| 2026-09-16 | CNY 302.41 | +14.25% | CNY 262.99 | CNY 308.00 | CNY 262.03 | 7.81M |
| 2026-09-15 | CNY 264.68 | +2.84% | CNY 257.85 | CNY 268.61 | CNY 252.25 | 4.57M |
| 2026-09-14 | CNY 257.36 | +4.20% | CNY 246.99 | CNY 263.69 | CNY 243.99 | 6.21M |
| 2026-09-11 | CNY 246.99 | +4.93% | CNY 232.01 | CNY 248.88 | CNY 230.00 | 6.87M |
| 2026-09-10 | CNY 235.39 | +0.59% | CNY 229.95 | CNY 238.60 | CNY 229.85 | 3.02M |
| 2026-09-09 | CNY 234.00 | -0.72% | CNY 238.69 | CNY 241.85 | CNY 232.58 | 3.51M |
| 2026-09-08 | CNY 235.69 | -2.91% | CNY 242.87 | CNY 244.99 | CNY 234.80 | 3.66M |
| 2026-09-07 | CNY 242.75 | +14.43% | CNY 215.88 | CNY 246.98 | CNY 214.24 | 6.61M |
| 2026-09-04 | CNY 212.14 | -2.94% | CNY 222.21 | CNY 227.77 | CNY 209.89 | 3.21M |
| 2026-09-03 | CNY 218.56 | -1.05% | CNY 225.01 | CNY 228.36 | CNY 216.00 | 2.41M |
| 2026-09-02 | CNY 220.88 | -1.61% | CNY 220.41 | CNY 227.00 | CNY 217.70 | 2.62M |
| 2026-09-01 | CNY 224.50 | -2.26% | CNY 228.00 | CNY 230.68 | CNY 219.99 | 3.08M |
| 2026-08-31 | CNY 229.68 | -0.53% | CNY 230.01 | CNY 235.00 | CNY 226.51 | 3.12M |
| 2026-08-28 | CNY 230.90 | -2.16% | CNY 234.80 | CNY 240.00 | CNY 230.50 | 3.89M |
| 2026-08-27 | CNY 236.00 | +4.56% | CNY 232.52 | CNY 238.68 | CNY 223.82 | 5.70M |
| 2026-08-26 | CNY 225.71 | -3.27% | CNY 234.87 | CNY 236.00 | CNY 222.78 | 4.40M |
| 2026-08-25 | CNY 233.35 | -0.78% | CNY 235.21 | CNY 239.88 | CNY 226.00 | 4.94M |
| 2026-08-24 | CNY 235.19 | -2.98% | CNY 243.37 | CNY 254.00 | CNY 231.31 | 8.51M |
| 2026-08-21 | CNY 242.41 | +7.56% | CNY 227.23 | CNY 268.88 | CNY 226.55 | 11.58M |
| 2026-08-20 | CNY 225.38 | +9.74% | CNY 209.48 | CNY 229.80 | CNY 202.02 | 8.23M |
| 2026-08-19 | CNY 205.38 | -5.59% | CNY 214.68 | CNY 218.37 | CNY 204.69 | 5.58M |
| 2026-08-18 | CNY 217.53 | +0.85% | CNY 216.83 | CNY 218.46 | CNY 211.67 | 4.77M |
| 2026-08-17 | CNY 215.69 | +5.01% | CNY 204.26 | CNY 217.11 | CNY 204.21 | 5.78M |
| 2026-08-14 | CNY 205.40 | +4.30% | CNY 198.51 | CNY 206.80 | CNY 195.88 | 6.49M |
| 2026-08-13 | CNY 196.93 | -1.87% | CNY 205.00 | CNY 208.51 | CNY 196.91 | 7.98M |
| 2026-08-12 | CNY 200.69 | +4.91% | CNY 189.17 | CNY 206.00 | CNY 188.62 | 8.61M |
| 2026-08-11 | CNY 191.30 | +6.33% | CNY 178.31 | CNY 197.00 | CNY 172.81 | 8.26M |
| 2026-08-10 | CNY 179.91 | +5.73% | CNY 188.88 | CNY 190.86 | CNY 175.01 | 8.08M |
| 2026-08-07 | CNY 170.16 | +3.57% | CNY 166.80 | CNY 171.43 | CNY 163.05 | 5.07M |
| 2026-08-06 | CNY 164.30 | +1.77% | CNY 158.00 | CNY 168.88 | CNY 157.01 | 4.79M |
| 2026-08-05 | CNY 161.45 | +0.54% | CNY 148.90 | CNY 163.78 | CNY 148.00 | 6.69M |
| 2026-08-04 | CNY 160.59 | +12.83% | CNY 146.00 | CNY 162.70 | CNY 143.70 | 6.40M |
| 2026-08-03 | CNY 142.33 | -0.93% | CNY 143.12 | CNY 147.73 | CNY 139.78 | 3.82M |
| 2026-07-31 | CNY 143.66 | +6.41% | CNY 147.00 | CNY 152.01 | CNY 143.66 | 5.10M |
| 2026-07-30 | CNY 135.00 | -13.21% | CNY 152.62 | CNY 154.95 | CNY 133.00 | 5.98M |
| 2026-07-29 | CNY 155.55 | -4.16% | CNY 162.00 | CNY 164.00 | CNY 146.80 | 4.99M |
| 2026-07-28 | CNY 162.30 | -10.91% | CNY 174.70 | CNY 178.94 | CNY 161.01 | 4.17M |
| 2026-07-27 | CNY 182.18 | +0.93% | CNY 178.11 | CNY 184.36 | CNY 175.01 | 3.45M |
| 2026-07-24 | CNY 180.50 | -0.40% | CNY 175.80 | CNY 187.30 | CNY 173.24 | 3.20M |
| 2026-07-23 | CNY 181.22 | -0.97% | CNY 184.61 | CNY 191.90 | CNY 179.58 | 4.32M |
| 2026-07-22 | CNY 183.00 | +0.37% | CNY 181.00 | CNY 194.90 | CNY 179.23 | 6.48M |
| 2026-07-21 | CNY 182.33 | +9.77% | CNY 172.82 | CNY 184.98 | CNY 142.00 | 7.62M |
| 2026-07-20 | CNY 166.10 | +0.62% | CNY 181.00 | CNY 184.89 | CNY 160.88 | 5.99M |
| 2026-07-17 | CNY 165.07 | -17.05% | CNY 194.16 | CNY 198.48 | CNY 165.00 | 5.56M |
| 2026-07-16 | CNY 199.00 | -1.73% | CNY 198.68 | CNY 205.50 | CNY 187.55 | 4.42M |
| 2026-07-15 | CNY 202.50 | -4.62% | CNY 212.32 | CNY 221.00 | CNY 201.12 | 3.62M |
| 2026-07-14 | CNY 212.30 | +4.95% | CNY 204.95 | CNY 214.68 | CNY 198.00 | 4.35M |
| 2026-07-13 | CNY 202.29 | -9.00% | CNY 217.69 | CNY 223.00 | CNY 201.01 | 4.45M |
| 2026-07-10 | CNY 222.30 | -1.19% | CNY 228.00 | CNY 241.90 | CNY 221.04 | 5.55M |
| 2026-07-09 | CNY 224.98 | +1.62% | CNY 225.80 | CNY 228.80 | CNY 208.98 | 5.56M |
| 2026-07-08 | CNY 221.39 | +8.02% | CNY 208.30 | CNY 237.86 | CNY 208.30 | 6.93M |
| 2026-07-07 | CNY 204.96 | -2.84% | CNY 209.90 | CNY 212.71 | CNY 200.00 | 2.73M |
| 2026-07-06 | CNY 210.95 | -6.76% | CNY 226.69 | CNY 226.88 | CNY 207.20 | 4.19M |
| 2026-07-03 | CNY 226.24 | -0.58% | CNY 227.48 | CNY 235.00 | CNY 225.11 | 3.97M |
| 2026-07-02 | CNY 227.55 | -9.34% | CNY 247.45 | CNY 248.49 | CNY 227.32 | 5.46M |
| 2026-07-01 | CNY 250.99 | -5.24% | CNY 262.00 | CNY 266.23 | CNY 248.00 | 5.84M |
| 2026-06-30 | CNY 264.87 | +11.44% | CNY 237.67 | CNY 268.90 | CNY 232.14 | 9.03M |
| 2026-06-29 | CNY 237.67 | -2.47% | CNY 243.79 | CNY 247.17 | CNY 220.00 | 6.59M |
| 2026-06-26 | CNY 243.70 | -6.29% | CNY 254.00 | CNY 264.69 | CNY 243.69 | 6.35M |
| 2026-06-25 | CNY 260.05 | +0.44% | CNY 261.00 | CNY 268.58 | CNY 252.00 | 7.75M |
| 2026-06-24 | CNY 258.90 | +4.14% | CNY 246.13 | CNY 262.88 | CNY 244.50 | 7.04M |
| 2026-06-23 | CNY 248.61 | -0.56% | CNY 251.13 | CNY 261.50 | CNY 245.00 | 5.20M |
| 2026-06-22 | CNY 250.02 | -4.70% | CNY 262.34 | CNY 264.29 | CNY 244.90 | 7.56M |
| 2026-06-18 | CNY 262.36 | +2.48% | CNY 253.01 | CNY 264.58 | CNY 250.13 | 7.11M |
| 2026-06-17 | CNY 256.00 | +0.83% | CNY 245.00 | CNY 260.00 | CNY 243.00 | 8.36M |
| 2026-06-16 | CNY 253.90 | +7.12% | CNY 236.00 | CNY 258.88 | CNY 234.68 | 9.56M |
| 2026-06-15 | CNY 237.02 | +7.11% | CNY 223.79 | CNY 238.00 | CNY 221.99 | 7.50M |
| 2026-06-12 | CNY 221.29 | -2.44% | CNY 229.76 | CNY 235.96 | CNY 221.28 | 7.33M |
| 2026-06-11 | CNY 226.83 | +12.21% | CNY 204.88 | CNY 234.00 | CNY 204.30 | 10.84M |
| 2026-06-10 | CNY 202.14 | -4.10% | CNY 207.00 | CNY 209.69 | CNY 199.26 | 3.92M |
| 2026-06-09 | CNY 210.79 | +7.56% | CNY 199.00 | CNY 211.89 | CNY 196.05 | 6.51M |
| 2026-06-08 | CNY 195.97 | -8.21% | CNY 200.49 | CNY 206.10 | CNY 193.25 | 5.82M |
| 2026-06-05 | CNY 213.50 | -5.49% | CNY 220.43 | CNY 227.19 | CNY 211.00 | 7.48M |
| 2026-06-04 | CNY 225.90 | +2.40% | CNY 217.55 | CNY 230.00 | CNY 214.10 | 7.67M |
| 2026-06-03 | CNY 220.60 | -2.75% | CNY 233.64 | CNY 238.49 | CNY 218.50 | 11.01M |
| 2026-06-02 | CNY 226.83 | +3.76% | CNY 220.01 | CNY 229.85 | CNY 213.54 | 5.51M |
| 2026-06-01 | CNY 218.61 | -14.90% | CNY 252.00 | CNY 254.89 | CNY 218.00 | 8.31M |
| 2026-05-29 | CNY 256.90 | -4.60% | CNY 268.99 | CNY 276.88 | CNY 252.49 | 8.28M |
| 2026-05-28 | CNY 269.30 | +7.70% | CNY 247.00 | CNY 272.00 | CNY 244.44 | 9.89M |
| 2026-05-27 | CNY 250.05 | +2.08% | CNY 240.01 | CNY 258.80 | CNY 236.88 | 7.59M |
| 2026-05-26 | CNY 244.95 | -6.29% | CNY 256.00 | CNY 256.00 | CNY 241.11 | 7.30M |