Skip to main content
Shenzhen Tianyuan DIC Information Technology Co., Ltd. (SHE:300047)
China flag China · Delayed Price · Currency is CNY
12.41
-0.09 (-0.72%)
Apr 29, 2026, 3:05 PM CST

SHE:300047 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.0512.6012.0512.45--0.40%12,829,300
Apr 28, 202612.5612.6812.3912.5012.50-0.56%20,970,080
Apr 27, 202612.4612.6312.2712.5712.572.53%25,841,660
Apr 24, 202612.0512.5011.8612.2612.261.07%20,789,750
Apr 23, 202612.3812.4412.0512.1312.13-2.02%12,379,820
Apr 22, 202612.0812.3912.0012.3812.381.98%16,142,650
Apr 21, 202612.2812.2912.0312.1412.14-1.62%10,844,400
Apr 20, 202612.3112.4212.2612.3412.340.24%12,113,400
Apr 17, 202612.3512.3912.2112.3112.31-0.65%11,118,430
Apr 16, 202612.1012.4312.0512.3912.392.82%19,095,700
Apr 15, 202612.5812.6012.0312.0512.05-1.55%12,708,400
Apr 14, 202612.2912.3512.1112.2412.240.66%10,834,500
Apr 13, 202612.0812.2112.0012.1612.160.08%9,965,854
Apr 10, 202612.1312.2512.0712.1512.151.17%12,239,260
Apr 9, 202612.1012.2011.9912.0112.01-2.20%13,397,630
Apr 8, 202611.7412.2911.7412.2812.286.69%21,478,011
Apr 7, 202611.3611.6311.3611.5111.511.59%9,710,723
Apr 3, 202611.6811.7411.3211.3311.33-2.41%10,287,023
Apr 2, 202611.9811.9811.5611.6111.61-3.09%11,793,880
Apr 1, 202612.1012.1411.9111.9811.981.10%10,238,000
Mar 31, 202612.1212.1911.8311.8511.85-0.67%11,765,560
Mar 30, 202611.7811.9811.6111.9311.93-0.17%10,279,200
Mar 27, 202611.6011.9911.5711.9511.951.53%9,558,300
Mar 26, 202612.1312.2211.7111.7711.77-3.29%14,060,962
Mar 25, 202611.8212.3311.8212.1712.173.22%18,227,300
Mar 24, 202611.7111.8311.4711.7911.792.17%14,967,170
Mar 23, 202611.9012.1411.4211.5411.54-5.87%22,306,200
Mar 20, 202613.0413.1812.2412.2612.26-5.76%28,827,310
Mar 19, 202612.8913.1512.8613.0113.01-0.91%15,575,660
Mar 18, 202612.8113.1612.7313.1313.133.30%18,391,180
Mar 17, 202612.9613.0812.6912.7112.71-2.31%11,907,600
Mar 16, 202612.7813.0112.7713.0113.011.25%11,024,340
Mar 13, 202613.2413.2612.8212.8512.85-3.96%19,726,580
Mar 12, 202613.4013.5513.2913.3813.380.22%18,148,630
Mar 11, 202613.2913.5313.2813.3513.350.60%19,839,660
Mar 10, 202613.2913.6013.1213.2713.270.84%20,207,520
Mar 9, 202612.8313.2912.6313.1613.160.84%19,952,180
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