Skip to main content
Doctorglasses Chain Co.,Ltd. (SHE:300622)
China flag China · Delayed Price · Currency is CNY
24.85
-0.06 (-0.24%)
Apr 29, 2026, 3:04 PM CST

Doctorglasses Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4525.1324.4524.93-0.08%3,989,942
Apr 28, 202625.4225.6624.8224.9124.910.97%9,102,675
Apr 27, 202624.3024.7424.0624.6724.671.36%4,022,342
Apr 24, 202624.4524.5524.0524.3424.34-0.98%3,409,100
Apr 23, 202624.8425.1824.4524.5824.58-1.09%4,442,190
Apr 22, 202624.6124.8624.3924.8524.850.85%3,311,671
Apr 21, 202625.0025.0024.4324.6424.64-1.75%4,807,603
Apr 20, 202625.0025.2824.8525.0825.080.32%4,113,520
Apr 17, 202624.8925.1324.7625.0025.00-0.24%3,800,230
Apr 16, 202624.8725.1224.7525.0625.060.85%4,059,139
Apr 15, 202625.1025.3924.7824.8524.85-0.68%4,851,707
Apr 14, 202625.3325.3424.7825.0225.020.72%5,374,940
Apr 13, 202624.3524.9924.2624.8424.840.98%5,550,830
Apr 10, 202624.8024.9424.4824.6024.600.61%6,803,070
Apr 9, 202623.9524.9823.9024.4524.451.20%10,245,680
Apr 8, 202623.5024.1823.4324.1624.165.64%7,151,731
Apr 7, 202622.5623.0222.5622.8722.871.19%2,580,345
Apr 3, 202623.3323.3622.5322.6022.60-2.21%3,844,276
Apr 2, 202623.4323.9523.0723.1123.11-1.62%5,330,210
Apr 1, 202623.3823.4923.1823.4923.492.13%3,660,974
Mar 31, 202623.2523.6622.9723.0023.00-1.20%3,476,182
Mar 30, 202623.0023.3922.9023.2823.28-0.51%2,799,112
Mar 27, 202622.6823.4022.6323.4023.401.56%3,497,543
Mar 26, 202623.7723.9523.0023.0423.04-3.60%5,161,700
Mar 25, 202623.5324.5023.5223.9023.901.62%6,877,584
Mar 24, 202623.4123.5922.9023.5223.522.98%5,124,149
Mar 23, 202624.0424.1222.7822.8422.84-7.42%7,815,510
Mar 20, 202625.5525.7724.6524.6724.67-2.95%5,630,968
Mar 19, 202625.7425.9425.3625.4225.42-2.53%5,114,851
Mar 18, 202625.2826.1425.2026.0826.08-1.58%9,426,634
Mar 17, 202628.5728.6026.3026.5026.50-7.21%15,782,480
Mar 16, 202629.3229.3427.9428.5628.56-2.39%10,840,720
Mar 13, 202629.4029.6729.1329.2629.26-1.45%4,347,770
Mar 12, 202630.1230.2429.5329.6929.69-1.85%4,784,890
Mar 11, 202630.4930.5630.1030.2530.25-0.98%4,600,600
Mar 10, 202630.2630.5630.0530.5530.552.62%6,069,144
Mar 9, 202629.2029.9429.1229.7729.77-0.93%5,233,873
Mar 6, 202629.5830.0529.4930.0530.050.57%4,076,341
Mar 5, 202629.6330.1029.6329.8829.882.65%5,630,324
Mar 4, 202628.8829.5128.8029.1129.11-1.72%5,782,486
Mar 3, 202630.7831.1229.5629.6229.62-3.67%8,411,522
Mar 2, 202630.9031.1830.4030.7530.75-3.42%10,973,300
Feb 27, 202630.9132.1130.5831.8431.844.12%15,181,810
Feb 26, 202630.5030.8230.4230.5830.580.89%5,262,656
Feb 25, 202630.2530.5030.1830.3130.310.23%3,803,344
Feb 24, 202630.7430.8030.1030.2430.24-0.62%4,882,554
Feb 13, 202630.4130.9430.3330.4330.430.07%5,671,897
Feb 12, 202630.7030.7930.2830.4130.41-0.85%5,271,365
Feb 11, 202631.1631.1630.6630.6730.67-1.95%6,468,870
Feb 10, 202630.4631.6030.4131.2831.281.82%10,199,420
Feb 9, 202630.3130.8930.0730.7230.722.20%8,583,364
Feb 6, 202629.8130.3929.5130.0630.060.10%6,948,860
Feb 5, 202629.8730.2229.8330.0330.03-0.23%5,066,695
Feb 4, 202630.0030.1429.7030.1030.10-0.10%5,443,030
Feb 3, 202629.9830.1329.5830.1330.131.62%7,055,841
Feb 2, 202629.9030.5029.6529.6529.65-1.30%7,665,990
Jan 30, 202630.3930.6129.8830.0430.04-1.73%7,473,554
Jan 29, 202630.2431.4429.7030.5730.570.99%11,504,630
Jan 28, 202630.9831.2230.0530.2730.27-2.04%11,248,310
Jan 27, 202631.4031.8830.1530.9030.90-1.62%14,271,520
Jan 26, 202633.2033.5931.1331.4131.41-8.90%30,999,960
Jan 23, 202633.9034.6633.6034.4834.481.98%16,132,360
Jan 22, 202634.4134.6533.6833.8133.81-1.31%14,478,852
Jan 21, 202634.2034.7733.5934.2634.26-1.35%19,283,870
Jan 20, 202634.1035.3833.6134.7334.732.66%31,914,590
Jan 19, 202634.6834.6933.7533.8333.83-1.26%17,277,380
Jan 16, 202635.5036.0433.9134.2634.26-4.52%26,293,900
Jan 15, 202636.9138.4235.5835.8835.88-3.68%42,344,500
Jan 14, 202633.2038.8933.1837.2537.2514.93%66,459,140
Jan 13, 202634.1034.2032.2632.4132.41-4.42%17,956,170
Jan 12, 202632.6033.9332.3033.9133.914.63%23,787,400
Jan 9, 202631.4132.5031.4032.4132.412.79%17,511,630
Jan 8, 202631.3832.0431.2931.5331.53-0.85%11,591,360
Jan 7, 202632.4332.5031.6731.8031.80-1.55%15,147,500
Jan 6, 202632.7333.5031.6532.3032.300.50%24,199,920
Jan 5, 202630.5432.3230.5132.1432.143.48%19,376,720
Dec 31, 202532.6532.9830.5031.0631.06-1.37%21,818,060
Dec 30, 202530.6632.3930.6631.4931.491.58%15,855,110
Dec 29, 202530.2031.3529.9331.0031.002.11%13,786,590
Dec 26, 202530.2230.8429.9330.3630.36-0.59%11,560,020
Dec 25, 202531.0031.1630.1930.5430.54-2.24%12,485,480
Dec 24, 202529.9631.3029.4031.2431.244.34%19,573,436
Dec 23, 202529.4030.7829.3929.9429.942.92%17,521,430
Dec 22, 202528.8529.1528.8029.0929.090.41%6,754,558
Dec 19, 202528.7029.1628.7028.9728.970.94%6,006,507
Dec 18, 202528.6129.3628.6028.7028.70-1.64%5,964,620
Dec 17, 202528.7129.2428.1529.1829.181.14%8,335,571
Dec 16, 202529.9030.2028.6828.8528.85-3.51%8,882,500
Dec 15, 202530.3530.7329.8529.9029.90-3.17%8,235,130
Dec 12, 202530.6731.4230.2030.8830.880.75%9,749,042
Dec 11, 202531.4931.5330.6030.6530.65-2.64%9,455,299
Dec 10, 202531.8932.0931.1531.4831.48-1.13%10,259,220
Dec 9, 202532.3232.5231.8431.8431.84-2.00%12,858,510
Dec 8, 202531.5432.6031.4032.4932.491.91%19,011,780
Dec 5, 202530.0133.6629.4031.8831.887.09%26,085,380
Dec 4, 202531.1031.4029.7529.7729.77-5.79%16,158,201
Dec 3, 202532.2232.9631.2031.6031.60-1.40%15,967,540
Dec 2, 202532.0332.3231.5032.0532.05-2.49%21,731,980
Dec 1, 202531.1533.4431.1532.8732.874.75%30,645,100
Nov 28, 202532.0233.0031.2131.3831.38-0.35%29,835,750