Skip to main content
Shenzhen Tianyuan DIC Information Technology Co., Ltd. (SHE:300047)
China flag China · Delayed Price · Currency is CNY
13.05
+0.21 (1.64%)
At close: Mar 6, 2026

SHE:300047 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.7813.0612.7213.0513.051.64%12,645,458
Mar 5, 202612.9413.0012.7312.8412.840.94%14,963,180
Mar 4, 202612.5912.9912.5912.7212.72-0.47%14,578,830
Mar 3, 202613.4713.6412.7412.7812.78-5.05%29,562,340
Mar 2, 202613.8013.8713.4113.4613.46-5.08%34,463,713
Feb 27, 202613.7214.3313.7214.1814.182.83%38,047,880
Feb 26, 202613.8413.9713.7113.7913.79-0.29%17,901,020
Feb 25, 202613.8113.9613.7613.8313.830.07%17,231,410
Feb 24, 202614.2114.2413.6513.8213.82-1.36%22,005,260
Feb 13, 202614.0314.3014.0114.0114.01-1.27%26,648,890
Feb 12, 202614.3114.3213.8914.1914.191.87%40,341,330
Feb 11, 202613.8814.1213.8513.9313.93-1.00%23,879,320
Feb 10, 202613.7214.2313.6614.0714.072.70%35,315,110
Feb 9, 202613.4913.7513.4913.7013.703.47%21,411,570
Feb 6, 202613.2313.4713.0613.2413.24-0.60%14,474,070
Feb 5, 202613.3713.5013.3213.3213.32-1.70%12,771,230
Feb 4, 202613.5913.6413.3013.5513.55-1.09%20,007,440
Feb 3, 202613.3113.7013.3013.7013.704.66%26,101,430
Feb 2, 202613.4213.5813.0813.0913.09-2.24%21,159,040
Jan 30, 202613.7813.8213.3713.3913.39-3.53%27,798,750
Jan 29, 202613.6014.2513.3613.8813.881.02%40,641,297
Jan 28, 202613.8614.1413.7213.7413.74-0.94%23,206,569
Jan 27, 202613.8914.0013.5213.8713.87-0.43%24,729,684
Jan 26, 202614.3114.3913.7213.9313.93-2.66%37,806,040
Jan 23, 202613.9414.3413.8214.3114.312.51%39,538,800
Jan 22, 202613.9114.0913.8813.9613.960.79%27,731,070
Jan 21, 202613.7414.0413.6813.8513.85-25,413,850
Jan 20, 202614.1114.2213.7113.8513.85-1.70%34,473,290
Jan 19, 202614.2414.3814.0414.0914.09-2.29%39,070,102
Jan 16, 202614.9515.1514.2314.4214.42-4.50%76,180,400
Jan 15, 202616.1216.1214.9415.1015.10-9.58%117,116,300
Jan 14, 202614.2016.9014.1616.7016.7018.61%176,845,100
Jan 13, 202614.8014.8614.0314.0814.08-4.35%58,596,770
Jan 12, 202613.8514.8313.6414.7214.729.12%73,712,810
Jan 9, 202613.2113.5313.1613.4913.492.27%35,371,790
Jan 8, 202612.9413.2412.8713.1913.192.33%31,210,850
Jan 7, 202613.2613.4812.8412.8912.89-0.62%37,380,210
Jan 6, 202612.7012.9912.6412.9712.971.89%29,207,660
Jan 5, 202612.6012.7312.4312.7312.731.43%23,991,180
Dec 31, 202512.4012.6312.3212.5512.551.21%19,746,830
Dec 30, 202512.3112.5712.2912.4012.40-21,401,980
Dec 29, 202512.2312.5412.2312.4012.401.56%25,469,440
Dec 26, 202512.3412.4212.1812.2112.21-1.05%15,277,920
Dec 25, 202512.2512.3612.2112.3412.341.06%16,601,770
Dec 24, 202512.0312.2312.0112.2112.211.50%15,563,700
Dec 23, 202512.2512.2511.9512.0312.03-1.64%16,741,880
Dec 22, 202512.2012.4112.1912.2312.230.49%15,976,930
Dec 19, 202512.1512.2812.1012.1712.170.83%16,028,980
Dec 18, 202512.0912.2511.9812.0712.07-0.74%16,407,261
Dec 17, 202512.1312.2611.8012.1612.16-0.25%27,918,990
Dec 16, 202512.2512.3312.0812.1912.19-1.06%19,726,410
Dec 15, 202512.3512.6012.2512.3212.32-1.12%22,912,960
Dec 12, 202512.1012.6012.0412.4612.463.06%48,512,180
Dec 11, 202512.2512.3312.0912.0912.09-1.47%38,898,150
Dec 10, 202512.9913.2012.0212.2712.27-14.97%91,307,140
Dec 9, 202514.5014.7014.4214.4314.43-1.57%10,736,050
Dec 8, 202514.4114.7914.3814.6614.661.17%15,522,220
Dec 5, 202514.2014.5514.0114.4914.492.48%13,250,090
Dec 4, 202514.2314.2914.0114.1414.14-0.56%10,263,570
Dec 3, 202514.6614.6614.1714.2214.22-2.60%15,564,440
Dec 2, 202514.8714.8714.6014.6014.60-1.88%10,002,580
Dec 1, 202514.6514.9114.5714.8814.881.43%13,917,370
Nov 28, 202514.6014.6814.4314.6714.670.96%10,345,410
Nov 27, 202514.7214.8314.5014.5314.53-1.02%11,096,530
Nov 26, 202514.8815.0714.6614.6814.68-1.74%14,054,020
Nov 25, 202514.8415.1514.8114.9414.940.88%17,785,650
Nov 24, 202514.5014.8614.2014.8114.813.35%18,529,900
Nov 21, 202514.8415.1014.2814.3314.33-4.59%21,825,110
Nov 20, 202515.1815.2614.8315.0215.02-0.46%14,017,790
Nov 19, 202515.4215.4915.0115.0915.09-2.65%16,635,350
Nov 18, 202515.3515.5715.2315.5015.500.39%18,245,600
Nov 17, 202515.0815.4915.0415.4415.442.93%19,238,350
Nov 14, 202515.1915.3415.0015.0015.00-2.22%15,143,420
Nov 13, 202515.2615.4015.2015.3415.340.33%13,096,190
Nov 12, 202515.6115.7015.1815.2915.29-2.55%17,969,020
Nov 11, 202515.8515.9715.5815.6915.69-0.70%19,401,660
Nov 10, 202515.6015.9315.5715.8015.801.22%16,966,110
Nov 7, 202515.8615.9115.5815.6115.61-2.25%19,143,580
Nov 6, 202516.1516.1515.8215.9715.97-1.18%20,746,150
Nov 5, 202516.0016.2915.9016.1616.16-0.62%21,181,520
Nov 4, 202516.4016.4916.1616.2616.26-2.40%29,410,970
Nov 3, 202516.2816.7016.1616.6616.662.40%49,911,480
Oct 31, 202515.5516.5115.5216.2716.273.11%48,742,050
Oct 30, 202515.6716.0915.4115.7815.780.38%29,424,850
Oct 29, 202515.8515.8515.4815.7215.72-0.82%24,849,860
Oct 28, 202515.7815.9715.6615.8515.850.44%18,449,580
Oct 27, 202515.7215.8715.6815.7815.781.28%18,093,810
Oct 24, 202515.5015.6715.4615.5815.580.58%16,189,370
Oct 23, 202515.2415.5015.0715.4915.491.71%16,092,550
Oct 22, 202515.4515.4915.1915.2315.23-2.12%15,965,100
Oct 21, 202515.4415.5715.2815.5615.560.52%16,572,400
Oct 20, 202515.5215.7215.4515.4815.480.26%15,577,530
Oct 17, 202516.0016.0015.4315.4415.44-4.81%25,139,070
Oct 16, 202515.7116.3115.5916.2216.224.31%44,463,820
Oct 15, 202515.2015.5815.1115.5515.552.03%17,686,190
Oct 14, 202515.7915.9315.1815.2415.24-3.05%24,626,160
Oct 13, 202515.0015.8214.9615.7215.72-1.26%24,752,400
Oct 10, 202516.2516.2515.9015.9215.92-2.75%24,902,620
Oct 9, 202516.2016.5416.1716.3716.370.06%28,351,430
Sep 30, 202516.7016.9016.3616.3616.361.36%34,295,960