Doctorglasses Chain Co.,Ltd. (SHE:300622)
China
· Delayed Price · Currency is CNY 30.46
+0.69 (2.32%)
Mar 10, 2026, 11:54 AM CST
Doctorglasses Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.20 | 29.94 | 29.12 | 29.77 | 29.77 | -0.93% | 5,233,873 |
| Mar 6, 2026 | 29.58 | 30.05 | 29.49 | 30.05 | 30.05 | 0.57% | 4,076,341 |
| Mar 5, 2026 | 29.63 | 30.10 | 29.63 | 29.88 | 29.88 | 2.65% | 5,630,324 |
| Mar 4, 2026 | 28.88 | 29.51 | 28.80 | 29.11 | 29.11 | -1.72% | 5,782,486 |
| Mar 3, 2026 | 30.78 | 31.12 | 29.56 | 29.62 | 29.62 | -3.67% | 8,411,522 |
| Mar 2, 2026 | 30.90 | 31.18 | 30.40 | 30.75 | 30.75 | -3.42% | 10,973,300 |
| Feb 27, 2026 | 30.91 | 32.11 | 30.58 | 31.84 | 31.84 | 4.12% | 15,181,810 |
| Feb 26, 2026 | 30.50 | 30.82 | 30.42 | 30.58 | 30.58 | 0.89% | 5,262,656 |
| Feb 25, 2026 | 30.25 | 30.50 | 30.18 | 30.31 | 30.31 | 0.23% | 3,803,344 |
| Feb 24, 2026 | 30.74 | 30.80 | 30.10 | 30.24 | 30.24 | -0.62% | 4,882,554 |
| Feb 13, 2026 | 30.41 | 30.94 | 30.33 | 30.43 | 30.43 | 0.07% | 5,671,897 |
| Feb 12, 2026 | 30.70 | 30.79 | 30.28 | 30.41 | 30.41 | -0.85% | 5,271,365 |
| Feb 11, 2026 | 31.16 | 31.16 | 30.66 | 30.67 | 30.67 | -1.95% | 6,468,870 |
| Feb 10, 2026 | 30.46 | 31.60 | 30.41 | 31.28 | 31.28 | 1.82% | 10,199,420 |
| Feb 9, 2026 | 30.31 | 30.89 | 30.07 | 30.72 | 30.72 | 2.20% | 8,583,364 |
| Feb 6, 2026 | 29.81 | 30.39 | 29.51 | 30.06 | 30.06 | 0.10% | 6,948,860 |
| Feb 5, 2026 | 29.87 | 30.22 | 29.83 | 30.03 | 30.03 | -0.23% | 5,066,695 |
| Feb 4, 2026 | 30.00 | 30.14 | 29.70 | 30.10 | 30.10 | -0.10% | 5,443,030 |
| Feb 3, 2026 | 29.98 | 30.13 | 29.58 | 30.13 | 30.13 | 1.62% | 7,055,841 |
| Feb 2, 2026 | 29.90 | 30.50 | 29.65 | 29.65 | 29.65 | -1.30% | 7,665,990 |
| Jan 30, 2026 | 30.39 | 30.61 | 29.88 | 30.04 | 30.04 | -1.73% | 7,473,554 |
| Jan 29, 2026 | 30.24 | 31.44 | 29.70 | 30.57 | 30.57 | 0.99% | 11,504,630 |
| Jan 28, 2026 | 30.98 | 31.22 | 30.05 | 30.27 | 30.27 | -2.04% | 11,248,310 |
| Jan 27, 2026 | 31.40 | 31.88 | 30.15 | 30.90 | 30.90 | -1.62% | 14,271,520 |
| Jan 26, 2026 | 33.20 | 33.59 | 31.13 | 31.41 | 31.41 | -8.90% | 30,999,960 |
| Jan 23, 2026 | 33.90 | 34.66 | 33.60 | 34.48 | 34.48 | 1.98% | 16,132,360 |
| Jan 22, 2026 | 34.41 | 34.65 | 33.68 | 33.81 | 33.81 | -1.31% | 14,478,852 |
| Jan 21, 2026 | 34.20 | 34.77 | 33.59 | 34.26 | 34.26 | -1.35% | 19,283,870 |
| Jan 20, 2026 | 34.10 | 35.38 | 33.61 | 34.73 | 34.73 | 2.66% | 31,914,590 |
| Jan 19, 2026 | 34.68 | 34.69 | 33.75 | 33.83 | 33.83 | -1.26% | 17,277,380 |
| Jan 16, 2026 | 35.50 | 36.04 | 33.91 | 34.26 | 34.26 | -4.52% | 26,293,900 |
| Jan 15, 2026 | 36.91 | 38.42 | 35.58 | 35.88 | 35.88 | -3.68% | 42,344,500 |
| Jan 14, 2026 | 33.20 | 38.89 | 33.18 | 37.25 | 37.25 | 14.93% | 66,459,140 |
| Jan 13, 2026 | 34.10 | 34.20 | 32.26 | 32.41 | 32.41 | -4.42% | 17,956,170 |
| Jan 12, 2026 | 32.60 | 33.93 | 32.30 | 33.91 | 33.91 | 4.63% | 23,787,400 |
| Jan 9, 2026 | 31.41 | 32.50 | 31.40 | 32.41 | 32.41 | 2.79% | 17,511,630 |
| Jan 8, 2026 | 31.38 | 32.04 | 31.29 | 31.53 | 31.53 | -0.85% | 11,591,360 |
| Jan 7, 2026 | 32.43 | 32.50 | 31.67 | 31.80 | 31.80 | -1.55% | 15,147,500 |
| Jan 6, 2026 | 32.73 | 33.50 | 31.65 | 32.30 | 32.30 | 0.50% | 24,199,920 |
| Jan 5, 2026 | 30.54 | 32.32 | 30.51 | 32.14 | 32.14 | 3.48% | 19,376,720 |
| Dec 31, 2025 | 32.65 | 32.98 | 30.50 | 31.06 | 31.06 | -1.37% | 21,818,060 |
| Dec 30, 2025 | 30.66 | 32.39 | 30.66 | 31.49 | 31.49 | 1.58% | 15,855,110 |
| Dec 29, 2025 | 30.20 | 31.35 | 29.93 | 31.00 | 31.00 | 2.11% | 13,786,590 |
| Dec 26, 2025 | 30.22 | 30.84 | 29.93 | 30.36 | 30.36 | -0.59% | 11,560,020 |
| Dec 25, 2025 | 31.00 | 31.16 | 30.19 | 30.54 | 30.54 | -2.24% | 12,485,480 |
| Dec 24, 2025 | 29.96 | 31.30 | 29.40 | 31.24 | 31.24 | 4.34% | 19,573,436 |
| Dec 23, 2025 | 29.40 | 30.78 | 29.39 | 29.94 | 29.94 | 2.92% | 17,521,430 |
| Dec 22, 2025 | 28.85 | 29.15 | 28.80 | 29.09 | 29.09 | 0.41% | 6,754,558 |
| Dec 19, 2025 | 28.70 | 29.16 | 28.70 | 28.97 | 28.97 | 0.94% | 6,006,507 |
| Dec 18, 2025 | 28.61 | 29.36 | 28.60 | 28.70 | 28.70 | -1.64% | 5,964,620 |
| Dec 17, 2025 | 28.71 | 29.24 | 28.15 | 29.18 | 29.18 | 1.14% | 8,335,571 |
| Dec 16, 2025 | 29.90 | 30.20 | 28.68 | 28.85 | 28.85 | -3.51% | 8,882,500 |
| Dec 15, 2025 | 30.35 | 30.73 | 29.85 | 29.90 | 29.90 | -3.17% | 8,235,130 |
| Dec 12, 2025 | 30.67 | 31.42 | 30.20 | 30.88 | 30.88 | 0.75% | 9,749,042 |
| Dec 11, 2025 | 31.49 | 31.53 | 30.60 | 30.65 | 30.65 | -2.64% | 9,455,299 |
| Dec 10, 2025 | 31.89 | 32.09 | 31.15 | 31.48 | 31.48 | -1.13% | 10,259,220 |
| Dec 9, 2025 | 32.32 | 32.52 | 31.84 | 31.84 | 31.84 | -2.00% | 12,858,510 |
| Dec 8, 2025 | 31.54 | 32.60 | 31.40 | 32.49 | 32.49 | 1.91% | 19,011,780 |
| Dec 5, 2025 | 30.01 | 33.66 | 29.40 | 31.88 | 31.88 | 7.09% | 26,085,380 |
| Dec 4, 2025 | 31.10 | 31.40 | 29.75 | 29.77 | 29.77 | -5.79% | 16,158,201 |
| Dec 3, 2025 | 32.22 | 32.96 | 31.20 | 31.60 | 31.60 | -1.40% | 15,967,540 |
| Dec 2, 2025 | 32.03 | 32.32 | 31.50 | 32.05 | 32.05 | -2.49% | 21,731,980 |
| Dec 1, 2025 | 31.15 | 33.44 | 31.15 | 32.87 | 32.87 | 4.75% | 30,645,100 |
| Nov 28, 2025 | 32.02 | 33.00 | 31.21 | 31.38 | 31.38 | -0.35% | 29,835,750 |
| Nov 27, 2025 | 30.88 | 32.36 | 30.60 | 31.49 | 31.49 | 2.04% | 23,737,090 |
| Nov 26, 2025 | 30.45 | 31.68 | 30.12 | 30.86 | 30.86 | 1.68% | 16,898,286 |
| Nov 25, 2025 | 29.12 | 31.28 | 29.09 | 30.35 | 30.35 | 4.91% | 17,074,355 |
| Nov 24, 2025 | 28.26 | 29.13 | 27.59 | 28.93 | 28.93 | 2.63% | 8,520,170 |
| Nov 21, 2025 | 29.27 | 29.80 | 28.18 | 28.19 | 28.19 | -5.47% | 9,530,681 |
| Nov 20, 2025 | 30.59 | 30.97 | 29.80 | 29.82 | 29.82 | -2.77% | 7,433,060 |
| Nov 19, 2025 | 30.81 | 31.28 | 30.35 | 30.67 | 30.67 | -0.71% | 8,570,500 |
| Nov 18, 2025 | 29.86 | 31.98 | 29.33 | 30.89 | 30.89 | 2.56% | 15,588,880 |
| Nov 17, 2025 | 29.20 | 30.43 | 29.17 | 30.12 | 30.12 | 1.96% | 6,786,210 |
| Nov 14, 2025 | 29.98 | 30.35 | 29.52 | 29.54 | 29.54 | -1.93% | 5,046,740 |
| Nov 13, 2025 | 30.08 | 30.51 | 29.88 | 30.12 | 30.12 | 0.13% | 4,774,830 |
| Nov 12, 2025 | 30.40 | 30.90 | 29.81 | 30.08 | 30.08 | -1.51% | 4,853,920 |
| Nov 11, 2025 | 30.90 | 31.03 | 30.50 | 30.54 | 30.54 | -1.67% | 4,430,425 |
| Nov 10, 2025 | 30.50 | 31.49 | 30.10 | 31.06 | 31.06 | 2.20% | 8,814,182 |
| Nov 7, 2025 | 30.74 | 31.10 | 30.38 | 30.39 | 30.39 | -2.13% | 5,277,311 |
| Nov 6, 2025 | 31.00 | 31.20 | 30.73 | 31.05 | 31.05 | -1.27% | 6,131,624 |
| Nov 5, 2025 | 30.46 | 31.74 | 30.40 | 31.45 | 31.45 | 1.98% | 10,014,160 |
| Nov 4, 2025 | 31.31 | 31.57 | 30.62 | 30.84 | 30.84 | -3.02% | 8,891,536 |
| Nov 3, 2025 | 30.89 | 32.24 | 30.33 | 31.80 | 31.80 | 4.57% | 15,885,790 |
| Oct 31, 2025 | 29.74 | 30.80 | 29.51 | 30.41 | 30.41 | 2.29% | 8,764,464 |
| Oct 30, 2025 | 29.68 | 30.25 | 29.40 | 29.73 | 29.73 | 0.47% | 6,746,667 |
| Oct 29, 2025 | 29.63 | 29.68 | 29.20 | 29.59 | 29.59 | -0.27% | 5,337,916 |
| Oct 28, 2025 | 29.97 | 29.97 | 29.62 | 29.67 | 29.67 | -0.67% | 3,776,260 |
| Oct 27, 2025 | 29.91 | 30.10 | 29.75 | 29.87 | 29.87 | 0.34% | 4,717,977 |
| Oct 24, 2025 | 29.61 | 29.90 | 29.55 | 29.77 | 29.77 | 0.85% | 4,518,329 |
| Oct 23, 2025 | 29.59 | 29.63 | 29.16 | 29.52 | 29.52 | -0.24% | 4,038,140 |
| Oct 22, 2025 | 29.63 | 29.83 | 29.50 | 29.59 | 29.59 | -1.00% | 3,960,635 |
| Oct 21, 2025 | 29.70 | 30.20 | 29.52 | 29.89 | 29.89 | 1.32% | 5,740,139 |
| Oct 20, 2025 | 29.90 | 29.90 | 29.26 | 29.50 | 29.50 | 0.24% | 4,926,105 |
| Oct 17, 2025 | 30.11 | 30.47 | 29.30 | 29.43 | 29.43 | -0.94% | 9,003,374 |
| Oct 16, 2025 | 29.90 | 29.96 | 29.37 | 29.71 | 29.71 | -1.30% | 4,903,626 |
| Oct 15, 2025 | 29.73 | 30.15 | 29.53 | 30.10 | 30.10 | 1.93% | 5,233,130 |
| Oct 14, 2025 | 30.36 | 30.55 | 29.41 | 29.53 | 29.53 | -2.67% | 8,059,818 |
| Oct 13, 2025 | 29.22 | 30.38 | 29.01 | 30.34 | 30.34 | -3.04% | 9,805,918 |
| Oct 10, 2025 | 32.58 | 32.60 | 31.20 | 31.29 | 31.29 | -5.55% | 11,861,990 |
| Oct 9, 2025 | 32.48 | 33.89 | 32.32 | 33.13 | 33.13 | 3.08% | 19,066,810 |