Sichuan Dowell Science and Technology Inc. (SHE:300535)
China
· Delayed Price · Currency is CNY 19.79
+0.30 (1.54%)
Apr 30, 2026, 3:04 PM CST
SHE:300535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.49 | 19.90 | 19.49 | 19.79 | 19.79 | 1.54% | 3,029,054 |
| Apr 29, 2026 | 18.82 | 19.70 | 18.76 | 19.49 | 19.49 | 3.23% | 5,312,655 |
| Apr 28, 2026 | 19.65 | 19.77 | 18.25 | 18.88 | 18.88 | -7.04% | 7,676,836 |
| Apr 27, 2026 | 19.82 | 20.45 | 19.55 | 20.31 | 20.31 | 2.47% | 3,425,900 |
| Apr 24, 2026 | 19.42 | 19.98 | 19.18 | 19.82 | 19.82 | 1.38% | 1,927,134 |
| Apr 23, 2026 | 19.90 | 19.90 | 19.48 | 19.55 | 19.55 | -1.26% | 1,869,918 |
| Apr 22, 2026 | 19.95 | 19.95 | 19.51 | 19.80 | 19.80 | - | 1,299,375 |
| Apr 21, 2026 | 19.70 | 20.14 | 19.50 | 19.80 | 19.80 | 0.66% | 2,015,000 |
| Apr 20, 2026 | 19.77 | 19.77 | 19.36 | 19.67 | 19.67 | -0.05% | 2,016,642 |
| Apr 17, 2026 | 19.92 | 19.96 | 19.50 | 19.68 | 19.68 | -1.20% | 1,889,500 |
| Apr 16, 2026 | 19.13 | 19.99 | 18.97 | 19.92 | 19.92 | 4.13% | 2,057,342 |
| Apr 15, 2026 | 19.25 | 19.42 | 19.07 | 19.13 | 19.13 | - | 1,999,300 |
| Apr 14, 2026 | 19.49 | 19.53 | 18.83 | 19.13 | 19.13 | -1.49% | 2,586,400 |
| Apr 13, 2026 | 19.21 | 19.55 | 19.10 | 19.42 | 19.42 | 0.10% | 2,117,634 |
| Apr 10, 2026 | 19.54 | 19.71 | 19.31 | 19.40 | 19.40 | 0.52% | 1,771,500 |
| Apr 9, 2026 | 19.97 | 19.97 | 19.15 | 19.30 | 19.30 | -3.36% | 2,186,100 |
| Apr 8, 2026 | 19.64 | 20.08 | 19.35 | 19.97 | 19.97 | 4.50% | 2,844,443 |
| Apr 7, 2026 | 18.44 | 19.22 | 18.01 | 19.11 | 19.11 | 4.54% | 3,432,969 |
| Apr 3, 2026 | 19.06 | 19.21 | 18.05 | 18.28 | 18.28 | -3.64% | 2,728,000 |
| Apr 2, 2026 | 19.84 | 19.84 | 18.70 | 18.97 | 18.97 | -3.26% | 2,550,519 |
| Apr 1, 2026 | 19.75 | 20.09 | 19.41 | 19.61 | 19.61 | 1.24% | 2,512,200 |
| Mar 31, 2026 | 19.90 | 20.13 | 19.20 | 19.37 | 19.37 | -2.42% | 2,779,768 |
| Mar 30, 2026 | 19.46 | 20.00 | 19.30 | 19.85 | 19.85 | 0.20% | 2,772,300 |
| Mar 27, 2026 | 19.10 | 19.91 | 19.10 | 19.81 | 19.81 | 1.49% | 3,142,700 |
| Mar 26, 2026 | 20.12 | 20.19 | 19.14 | 19.52 | 19.52 | -1.81% | 3,295,435 |
| Mar 25, 2026 | 19.54 | 20.25 | 19.39 | 19.88 | 19.88 | 2.05% | 3,272,068 |
| Mar 24, 2026 | 18.81 | 19.56 | 18.38 | 19.48 | 19.48 | 5.47% | 3,585,700 |
| Mar 23, 2026 | 19.41 | 19.80 | 18.16 | 18.47 | 18.47 | -7.23% | 4,076,472 |
| Mar 20, 2026 | 20.99 | 21.20 | 19.78 | 19.91 | 19.91 | -4.78% | 3,253,237 |
| Mar 19, 2026 | 21.61 | 21.61 | 20.74 | 20.91 | 20.91 | -3.60% | 1,453,234 |
| Mar 18, 2026 | 21.05 | 21.69 | 20.95 | 21.69 | 21.69 | 2.84% | 1,676,400 |
| Mar 17, 2026 | 21.79 | 21.99 | 21.00 | 21.09 | 21.09 | -2.72% | 1,675,245 |
| Mar 16, 2026 | 21.76 | 21.99 | 21.42 | 21.68 | 21.68 | -0.37% | 2,174,600 |
| Mar 13, 2026 | 21.79 | 22.14 | 21.51 | 21.76 | 21.76 | 0.28% | 1,892,873 |
| Mar 12, 2026 | 22.18 | 22.37 | 21.56 | 21.70 | 21.70 | -1.77% | 2,383,700 |
| Mar 11, 2026 | 22.55 | 22.65 | 21.87 | 22.09 | 22.09 | -2.04% | 2,760,037 |
| Mar 10, 2026 | 22.17 | 22.74 | 21.97 | 22.55 | 22.55 | 2.97% | 3,150,310 |
| Mar 9, 2026 | 22.54 | 22.87 | 21.61 | 21.90 | 21.90 | -4.58% | 5,861,013 |
| Mar 6, 2026 | 21.56 | 23.60 | 21.32 | 22.95 | 22.95 | 6.99% | 4,146,149 |
| Mar 5, 2026 | 21.57 | 21.95 | 21.19 | 21.45 | 21.45 | 0.85% | 1,915,644 |
| Mar 4, 2026 | 20.97 | 21.67 | 20.68 | 21.27 | 21.27 | 0.71% | 2,899,359 |
| Mar 3, 2026 | 21.82 | 22.38 | 20.98 | 21.12 | 21.12 | -2.81% | 2,868,040 |
| Mar 2, 2026 | 21.86 | 22.71 | 21.52 | 21.73 | 21.73 | -3.03% | 3,575,671 |
| Feb 27, 2026 | 22.72 | 22.72 | 22.18 | 22.41 | 22.41 | -2.01% | 2,354,900 |
| Feb 26, 2026 | 22.49 | 22.99 | 22.27 | 22.87 | 22.87 | 1.73% | 2,314,870 |
| Feb 25, 2026 | 22.40 | 22.90 | 22.20 | 22.48 | 22.48 | 0.99% | 1,974,806 |
| Feb 24, 2026 | 21.91 | 22.35 | 21.85 | 22.26 | 22.26 | 1.88% | 1,889,303 |
| Feb 13, 2026 | 21.63 | 22.54 | 21.63 | 21.85 | 21.85 | 0.14% | 2,463,734 |
| Feb 12, 2026 | 21.84 | 21.96 | 21.36 | 21.82 | 21.82 | 0.74% | 2,353,400 |
| Feb 11, 2026 | 21.69 | 21.89 | 21.52 | 21.66 | 21.66 | 0.32% | 1,974,867 |
| Feb 10, 2026 | 21.80 | 21.89 | 21.56 | 21.59 | 21.59 | -1.01% | 2,150,610 |
| Feb 9, 2026 | 21.46 | 21.95 | 21.21 | 21.81 | 21.81 | 2.88% | 2,746,990 |
| Feb 6, 2026 | 21.02 | 21.68 | 20.75 | 21.20 | 21.20 | 0.76% | 2,805,409 |
| Feb 5, 2026 | 20.99 | 21.41 | 20.78 | 21.04 | 21.04 | 0.24% | 2,547,645 |
| Feb 4, 2026 | 21.06 | 21.29 | 20.55 | 20.99 | 20.99 | -0.05% | 3,093,171 |
| Feb 3, 2026 | 20.53 | 21.00 | 20.22 | 21.00 | 21.00 | 3.35% | 3,426,959 |
| Feb 2, 2026 | 20.90 | 21.19 | 20.24 | 20.32 | 20.32 | -3.56% | 4,196,568 |
| Jan 30, 2026 | 20.36 | 21.08 | 20.16 | 21.07 | 21.07 | 2.83% | 2,748,937 |
| Jan 29, 2026 | 20.26 | 20.99 | 20.10 | 20.49 | 20.49 | 0.49% | 3,314,434 |
| Jan 28, 2026 | 20.52 | 20.74 | 20.31 | 20.39 | 20.39 | -0.44% | 1,800,808 |
| Jan 27, 2026 | 20.31 | 20.77 | 19.86 | 20.48 | 20.48 | 0.74% | 2,806,234 |
| Jan 26, 2026 | 20.95 | 21.15 | 19.94 | 20.33 | 20.33 | -3.19% | 3,179,981 |
| Jan 23, 2026 | 20.34 | 21.07 | 20.23 | 21.00 | 21.00 | 3.45% | 2,494,001 |
| Jan 22, 2026 | 20.16 | 20.52 | 19.90 | 20.30 | 20.30 | 0.69% | 2,292,232 |
| Jan 21, 2026 | 19.49 | 20.33 | 19.40 | 20.16 | 20.16 | 3.07% | 2,861,719 |
| Jan 20, 2026 | 19.75 | 19.78 | 19.36 | 19.56 | 19.56 | 0.31% | 2,195,974 |
| Jan 19, 2026 | 18.93 | 19.51 | 18.85 | 19.50 | 19.50 | 3.07% | 2,435,707 |
| Jan 16, 2026 | 18.94 | 19.23 | 18.72 | 18.92 | 18.92 | 0.64% | 2,455,687 |
| Jan 15, 2026 | 18.60 | 18.96 | 18.46 | 18.80 | 18.80 | 0.86% | 2,080,668 |
| Jan 14, 2026 | 18.71 | 18.99 | 18.38 | 18.64 | 18.64 | 0.22% | 2,608,967 |
| Jan 13, 2026 | 18.67 | 18.89 | 18.40 | 18.60 | 18.60 | -0.27% | 2,351,700 |
| Jan 12, 2026 | 18.56 | 18.70 | 18.29 | 18.65 | 18.65 | 1.08% | 2,501,700 |
| Jan 9, 2026 | 18.36 | 18.54 | 18.26 | 18.45 | 18.45 | 0.54% | 2,074,900 |
| Jan 8, 2026 | 17.93 | 18.43 | 17.74 | 18.35 | 18.35 | 2.40% | 2,698,254 |
| Jan 7, 2026 | 18.09 | 18.20 | 17.84 | 17.92 | 17.92 | -0.99% | 1,736,054 |
| Jan 6, 2026 | 18.20 | 18.60 | 17.99 | 18.10 | 18.10 | -0.33% | 2,901,700 |
| Jan 5, 2026 | 18.00 | 18.52 | 17.92 | 18.16 | 18.16 | 1.68% | 3,678,156 |
| Dec 31, 2025 | 17.78 | 18.02 | 17.50 | 17.86 | 17.86 | 0.28% | 2,174,934 |
| Dec 30, 2025 | 17.93 | 18.11 | 17.67 | 17.81 | 17.81 | -0.22% | 1,653,900 |
| Dec 29, 2025 | 17.86 | 18.00 | 17.63 | 17.85 | 17.85 | - | 2,244,436 |
| Dec 26, 2025 | 18.19 | 18.28 | 17.80 | 17.85 | 17.85 | -2.30% | 2,462,191 |
| Dec 25, 2025 | 18.16 | 18.39 | 17.98 | 18.27 | 18.27 | 1.05% | 2,103,667 |
| Dec 24, 2025 | 18.02 | 18.10 | 17.79 | 18.08 | 18.08 | 1.35% | 1,610,971 |
| Dec 23, 2025 | 17.92 | 17.94 | 17.60 | 17.84 | 17.84 | 0.73% | 2,102,000 |
| Dec 22, 2025 | 17.99 | 18.31 | 17.71 | 17.71 | 17.71 | -1.61% | 2,291,504 |
| Dec 19, 2025 | 17.60 | 18.08 | 17.60 | 18.00 | 18.00 | 2.74% | 1,792,275 |
| Dec 18, 2025 | 17.17 | 17.90 | 17.10 | 17.52 | 17.52 | 1.68% | 2,324,000 |
| Dec 17, 2025 | 17.09 | 17.34 | 16.73 | 17.23 | 17.23 | 1.06% | 1,993,700 |
| Dec 16, 2025 | 17.45 | 17.52 | 16.98 | 17.05 | 17.05 | -2.12% | 1,661,635 |
| Dec 15, 2025 | 17.21 | 17.53 | 17.04 | 17.42 | 17.42 | 1.04% | 2,471,840 |
| Dec 12, 2025 | 17.77 | 17.99 | 17.10 | 17.24 | 17.24 | -2.21% | 3,069,034 |
| Dec 11, 2025 | 18.18 | 18.33 | 17.59 | 17.63 | 17.63 | -2.49% | 2,276,800 |
| Dec 10, 2025 | 18.67 | 18.88 | 18.08 | 18.08 | 18.08 | -3.16% | 1,912,384 |
| Dec 9, 2025 | 19.02 | 19.11 | 18.57 | 18.67 | 18.67 | -2.20% | 1,896,500 |
| Dec 8, 2025 | 19.03 | 19.24 | 18.90 | 19.09 | 19.09 | 0.63% | 2,201,070 |
| Dec 5, 2025 | 18.81 | 19.07 | 18.68 | 18.97 | 18.97 | 0.42% | 1,642,569 |
| Dec 4, 2025 | 19.18 | 19.33 | 18.72 | 18.89 | 18.89 | -1.51% | 1,599,600 |
| Dec 3, 2025 | 19.39 | 19.39 | 19.04 | 19.18 | 19.18 | -1.08% | 2,007,926 |
| Dec 2, 2025 | 19.53 | 19.55 | 19.16 | 19.39 | 19.39 | -0.67% | 1,760,034 |
| Dec 1, 2025 | 19.85 | 20.04 | 19.41 | 19.52 | 19.52 | -1.11% | 2,394,601 |