Shanghai DragonNet Technology Co.,Ltd. (SHE:300245)
China
· Delayed Price · Currency is CNY 12.75
+0.18 (1.43%)
At close: Mar 10, 2026
SHE:300245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.69 | 12.97 | 12.59 | 12.75 | 12.75 | 1.43% | 8,219,263 |
| Mar 9, 2026 | 12.21 | 12.65 | 12.15 | 12.57 | 12.57 | 1.37% | 8,179,945 |
| Mar 6, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 2.73% | 5,971,941 |
| Mar 5, 2026 | 12.00 | 12.25 | 11.90 | 12.07 | 12.07 | 2.64% | 7,073,710 |
| Mar 4, 2026 | 11.65 | 11.95 | 11.65 | 11.76 | 11.76 | -1.18% | 7,000,368 |
| Mar 3, 2026 | 12.42 | 12.57 | 11.90 | 11.90 | 11.90 | -4.19% | 9,037,600 |
| Mar 2, 2026 | 13.15 | 13.15 | 12.35 | 12.42 | 12.42 | -6.76% | 15,937,710 |
| Feb 27, 2026 | 12.93 | 13.35 | 12.90 | 13.32 | 13.32 | 3.10% | 10,058,290 |
| Feb 26, 2026 | 12.99 | 13.11 | 12.89 | 12.92 | 12.92 | -0.39% | 5,151,650 |
| Feb 25, 2026 | 13.09 | 13.19 | 12.91 | 12.97 | 12.97 | -0.77% | 6,503,800 |
| Feb 24, 2026 | 13.52 | 13.62 | 13.02 | 13.07 | 13.07 | -1.66% | 7,080,861 |
| Feb 13, 2026 | 13.24 | 13.54 | 13.24 | 13.29 | 13.29 | -0.08% | 7,687,541 |
| Feb 12, 2026 | 13.15 | 13.47 | 13.05 | 13.30 | 13.30 | 0.99% | 7,416,717 |
| Feb 11, 2026 | 13.17 | 13.34 | 13.15 | 13.17 | 13.17 | -0.53% | 6,855,600 |
| Feb 10, 2026 | 13.16 | 13.32 | 13.08 | 13.24 | 13.24 | 1.07% | 8,596,411 |
| Feb 9, 2026 | 12.88 | 13.10 | 12.78 | 13.10 | 13.10 | 3.31% | 8,150,600 |
| Feb 6, 2026 | 12.60 | 12.82 | 12.43 | 12.68 | 12.68 | 0.32% | 5,957,889 |
| Feb 5, 2026 | 12.60 | 12.86 | 12.56 | 12.64 | 12.64 | 0.24% | 6,263,246 |
| Feb 4, 2026 | 12.76 | 12.83 | 12.50 | 12.61 | 12.61 | -1.79% | 6,349,100 |
| Feb 3, 2026 | 12.54 | 12.85 | 12.54 | 12.84 | 12.84 | 2.88% | 6,962,162 |
| Feb 2, 2026 | 12.46 | 12.83 | 12.39 | 12.48 | 12.48 | 0.81% | 11,075,020 |
| Jan 30, 2026 | 12.64 | 12.75 | 12.32 | 12.38 | 12.38 | -3.21% | 8,763,821 |
| Jan 29, 2026 | 12.62 | 13.09 | 12.36 | 12.79 | 12.79 | 0.31% | 11,869,057 |
| Jan 28, 2026 | 12.69 | 13.16 | 12.69 | 12.75 | 12.75 | 0.24% | 9,731,336 |
| Jan 27, 2026 | 12.81 | 12.97 | 12.38 | 12.72 | 12.72 | -1.40% | 8,950,021 |
| Jan 26, 2026 | 13.13 | 13.26 | 12.57 | 12.90 | 12.90 | -1.75% | 13,288,910 |
| Jan 23, 2026 | 13.00 | 13.18 | 12.92 | 13.13 | 13.13 | 0.77% | 7,848,820 |
| Jan 22, 2026 | 12.92 | 13.14 | 12.87 | 13.03 | 13.03 | 0.93% | 6,487,310 |
| Jan 21, 2026 | 12.82 | 13.09 | 12.73 | 12.91 | 12.91 | -0.23% | 6,529,786 |
| Jan 20, 2026 | 13.18 | 13.30 | 12.77 | 12.94 | 12.94 | -0.92% | 8,469,185 |
| Jan 19, 2026 | 13.19 | 13.33 | 13.03 | 13.06 | 13.06 | -1.88% | 8,140,903 |
| Jan 16, 2026 | 13.57 | 13.76 | 13.06 | 13.31 | 13.31 | -2.56% | 13,245,100 |
| Jan 15, 2026 | 13.88 | 14.09 | 13.50 | 13.66 | 13.66 | -3.05% | 14,249,780 |
| Jan 14, 2026 | 13.69 | 14.44 | 13.68 | 14.09 | 14.09 | 2.92% | 24,963,790 |
| Jan 13, 2026 | 14.16 | 14.40 | 13.60 | 13.69 | 13.69 | -1.93% | 22,963,250 |
| Jan 12, 2026 | 12.98 | 14.06 | 12.98 | 13.96 | 13.96 | 8.30% | 24,077,625 |
| Jan 9, 2026 | 12.50 | 12.89 | 12.45 | 12.89 | 12.89 | 2.79% | 12,571,010 |
| Jan 8, 2026 | 12.30 | 12.62 | 12.30 | 12.54 | 12.54 | 2.03% | 9,121,262 |
| Jan 7, 2026 | 12.51 | 12.60 | 12.26 | 12.29 | 12.29 | -2.31% | 9,644,700 |
| Jan 6, 2026 | 12.25 | 12.62 | 12.17 | 12.58 | 12.58 | 3.03% | 10,547,330 |
| Jan 5, 2026 | 12.08 | 12.23 | 11.98 | 12.21 | 12.21 | 0.99% | 8,231,212 |
| Dec 31, 2025 | 12.05 | 12.17 | 11.87 | 12.09 | 12.09 | 0.25% | 7,302,402 |
| Dec 30, 2025 | 12.13 | 12.23 | 12.04 | 12.06 | 12.06 | -0.66% | 6,932,700 |
| Dec 29, 2025 | 11.97 | 12.27 | 11.96 | 12.14 | 12.14 | 1.42% | 8,584,611 |
| Dec 26, 2025 | 12.19 | 12.24 | 11.96 | 11.97 | 11.97 | -0.99% | 9,000,500 |
| Dec 25, 2025 | 12.18 | 12.18 | 11.88 | 12.09 | 12.09 | 0.25% | 9,215,481 |
| Dec 24, 2025 | 11.45 | 12.15 | 11.43 | 12.06 | 12.06 | 5.33% | 19,570,740 |
| Dec 23, 2025 | 12.59 | 12.59 | 11.30 | 11.45 | 11.45 | -11.99% | 32,201,010 |
| Dec 22, 2025 | 13.01 | 13.11 | 12.98 | 13.01 | 13.01 | -0.08% | 4,061,040 |
| Dec 19, 2025 | 12.81 | 13.06 | 12.74 | 13.02 | 13.02 | 2.12% | 5,294,879 |
| Dec 18, 2025 | 12.80 | 12.95 | 12.75 | 12.75 | 12.75 | -1.32% | 4,062,578 |
| Dec 17, 2025 | 12.82 | 12.94 | 12.39 | 12.92 | 12.92 | 0.54% | 8,844,332 |
| Dec 16, 2025 | 12.90 | 13.07 | 12.67 | 12.85 | 12.85 | -0.62% | 6,585,625 |
| Dec 15, 2025 | 13.10 | 13.23 | 12.87 | 12.93 | 12.93 | -1.67% | 5,874,826 |
| Dec 12, 2025 | 13.27 | 13.45 | 13.15 | 13.15 | 13.15 | -0.90% | 5,154,361 |
| Dec 11, 2025 | 13.69 | 13.70 | 13.27 | 13.27 | 13.27 | -2.86% | 5,670,100 |
| Dec 10, 2025 | 13.74 | 13.83 | 13.54 | 13.66 | 13.66 | -0.80% | 4,482,300 |
| Dec 9, 2025 | 14.06 | 14.14 | 13.77 | 13.77 | 13.77 | -2.41% | 5,771,700 |
| Dec 8, 2025 | 13.93 | 14.28 | 13.93 | 14.11 | 14.11 | 1.51% | 8,118,442 |
| Dec 5, 2025 | 13.49 | 13.96 | 13.34 | 13.90 | 13.90 | 3.19% | 8,316,400 |
| Dec 4, 2025 | 13.80 | 13.87 | 13.36 | 13.47 | 13.47 | -2.88% | 9,205,576 |
| Dec 3, 2025 | 14.72 | 14.78 | 13.80 | 13.87 | 13.87 | -5.71% | 15,624,274 |
| Dec 2, 2025 | 14.58 | 14.87 | 14.36 | 14.71 | 14.71 | 0.62% | 10,444,820 |
| Dec 1, 2025 | 14.65 | 14.76 | 14.52 | 14.62 | 14.62 | -0.75% | 6,905,460 |
| Nov 28, 2025 | 14.70 | 14.85 | 14.48 | 14.73 | 14.73 | 0.48% | 7,683,200 |
| Nov 27, 2025 | 14.86 | 15.07 | 14.65 | 14.66 | 14.66 | -1.81% | 8,577,995 |
| Nov 26, 2025 | 15.10 | 15.40 | 14.90 | 14.93 | 14.93 | -2.16% | 13,002,590 |
| Nov 25, 2025 | 15.38 | 15.57 | 15.23 | 15.26 | 15.26 | -0.46% | 16,722,380 |
| Nov 24, 2025 | 14.76 | 15.40 | 14.65 | 15.33 | 15.33 | 3.30% | 17,431,750 |
| Nov 21, 2025 | 15.38 | 15.61 | 14.80 | 14.84 | 14.84 | -3.82% | 19,091,370 |
| Nov 20, 2025 | 14.83 | 15.65 | 14.65 | 15.43 | 15.43 | 4.54% | 27,422,890 |
| Nov 19, 2025 | 15.01 | 15.02 | 14.64 | 14.76 | 14.76 | -1.73% | 9,469,458 |
| Nov 18, 2025 | 14.71 | 15.29 | 14.50 | 15.02 | 15.02 | 2.11% | 19,118,950 |
| Nov 17, 2025 | 14.15 | 15.00 | 14.12 | 14.71 | 14.71 | 4.18% | 16,627,870 |
| Nov 14, 2025 | 14.18 | 14.38 | 14.11 | 14.12 | 14.12 | -1.40% | 3,977,740 |
| Nov 13, 2025 | 14.16 | 14.33 | 14.03 | 14.32 | 14.32 | 1.70% | 4,945,400 |
| Nov 12, 2025 | 14.20 | 14.28 | 14.00 | 14.08 | 14.08 | -0.98% | 5,563,280 |
| Nov 11, 2025 | 14.46 | 14.52 | 14.21 | 14.22 | 14.22 | -1.39% | 5,192,640 |
| Nov 10, 2025 | 14.37 | 14.50 | 14.33 | 14.42 | 14.42 | 0.35% | 4,070,600 |
| Nov 7, 2025 | 14.45 | 14.55 | 14.33 | 14.37 | 14.37 | -1.24% | 5,235,800 |
| Nov 6, 2025 | 14.74 | 14.76 | 14.48 | 14.55 | 14.55 | -1.29% | 4,916,700 |
| Nov 5, 2025 | 14.70 | 14.85 | 14.61 | 14.74 | 14.74 | -0.74% | 5,060,400 |
| Nov 4, 2025 | 14.98 | 14.98 | 14.72 | 14.85 | 14.85 | -1.46% | 7,247,950 |
| Nov 3, 2025 | 14.68 | 15.11 | 14.60 | 15.07 | 15.07 | 2.66% | 9,019,683 |
| Oct 31, 2025 | 14.43 | 14.77 | 14.35 | 14.68 | 14.68 | 2.30% | 8,284,534 |
| Oct 30, 2025 | 14.56 | 14.62 | 14.33 | 14.35 | 14.35 | -1.37% | 6,759,569 |
| Oct 29, 2025 | 14.69 | 14.71 | 14.43 | 14.55 | 14.55 | -0.82% | 6,101,722 |
| Oct 28, 2025 | 14.48 | 14.80 | 14.37 | 14.67 | 14.67 | 1.10% | 8,074,800 |
| Oct 27, 2025 | 14.54 | 14.65 | 14.42 | 14.51 | 14.51 | 0.42% | 6,244,477 |
| Oct 24, 2025 | 14.51 | 14.64 | 14.44 | 14.45 | 14.45 | 0.07% | 6,341,300 |
| Oct 23, 2025 | 14.35 | 14.45 | 14.10 | 14.44 | 14.44 | 1.05% | 5,586,052 |
| Oct 22, 2025 | 14.28 | 14.48 | 14.25 | 14.29 | 14.29 | -0.56% | 4,526,350 |
| Oct 21, 2025 | 14.27 | 14.37 | 14.10 | 14.37 | 14.37 | 1.05% | 5,186,600 |
| Oct 20, 2025 | 13.99 | 14.32 | 13.99 | 14.22 | 14.22 | 2.82% | 7,459,301 |
| Oct 17, 2025 | 14.17 | 14.28 | 13.80 | 13.83 | 13.83 | -2.47% | 6,348,501 |
| Oct 16, 2025 | 14.47 | 14.47 | 14.11 | 14.18 | 14.18 | -1.53% | 5,600,096 |
| Oct 15, 2025 | 14.22 | 14.50 | 14.12 | 14.40 | 14.40 | 1.34% | 7,199,556 |
| Oct 14, 2025 | 14.67 | 14.81 | 14.15 | 14.21 | 14.21 | -2.13% | 7,889,410 |
| Oct 13, 2025 | 13.98 | 14.69 | 13.71 | 14.52 | 14.52 | -0.89% | 8,775,652 |
| Oct 10, 2025 | 14.81 | 14.88 | 14.56 | 14.65 | 14.65 | -1.55% | 8,634,150 |