Dark Horse Technology Group Co., Ltd. (SHE:300688)
China
· Delayed Price · Currency is CNY 29.80
+1.50 (5.30%)
Mar 9, 2026, 3:04 PM CST
SHE:300688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.71 | 28.35 | 27.71 | 28.30 | 28.30 | 1.07% | 2,567,900 |
| Mar 5, 2026 | 28.38 | 28.55 | 27.89 | 28.00 | 28.00 | 0.72% | 3,450,700 |
| Mar 4, 2026 | 27.25 | 28.09 | 27.01 | 27.80 | 27.80 | 0.69% | 4,931,109 |
| Mar 3, 2026 | 28.58 | 28.68 | 27.60 | 27.61 | 27.61 | -3.39% | 6,941,100 |
| Mar 2, 2026 | 29.11 | 29.46 | 28.31 | 28.58 | 28.58 | -4.92% | 10,382,350 |
| Feb 27, 2026 | 29.50 | 30.18 | 29.50 | 30.06 | 30.06 | 1.38% | 6,455,550 |
| Feb 26, 2026 | 30.07 | 30.20 | 29.60 | 29.65 | 29.65 | -1.40% | 6,364,810 |
| Feb 25, 2026 | 30.56 | 30.58 | 29.94 | 30.07 | 30.07 | -0.96% | 6,957,300 |
| Feb 24, 2026 | 32.23 | 32.35 | 30.24 | 30.36 | 30.36 | -4.29% | 9,416,695 |
| Feb 13, 2026 | 31.68 | 33.09 | 31.68 | 31.72 | 31.72 | -0.91% | 9,882,500 |
| Feb 12, 2026 | 31.01 | 32.24 | 30.66 | 32.01 | 32.01 | 3.73% | 11,254,200 |
| Feb 11, 2026 | 31.55 | 31.63 | 30.83 | 30.86 | 30.86 | -2.68% | 6,441,300 |
| Feb 10, 2026 | 31.00 | 32.00 | 30.78 | 31.71 | 31.71 | 2.19% | 9,363,150 |
| Feb 9, 2026 | 30.46 | 31.28 | 30.16 | 31.03 | 31.03 | 4.13% | 8,942,547 |
| Feb 6, 2026 | 29.93 | 30.30 | 29.24 | 29.80 | 29.80 | -1.46% | 6,893,500 |
| Feb 5, 2026 | 30.64 | 30.89 | 30.10 | 30.24 | 30.24 | -2.39% | 6,713,892 |
| Feb 4, 2026 | 31.72 | 31.87 | 30.70 | 30.98 | 30.98 | -3.49% | 8,524,900 |
| Feb 3, 2026 | 30.00 | 32.23 | 29.60 | 32.10 | 32.10 | 8.70% | 16,307,850 |
| Feb 2, 2026 | 29.83 | 30.38 | 29.45 | 29.53 | 29.53 | -1.01% | 6,123,500 |
| Jan 30, 2026 | 30.90 | 30.90 | 29.72 | 29.83 | 29.83 | -3.84% | 9,253,900 |
| Jan 29, 2026 | 30.60 | 32.44 | 30.26 | 31.02 | 31.02 | -0.03% | 12,181,370 |
| Jan 28, 2026 | 32.02 | 32.10 | 30.80 | 31.03 | 31.03 | -3.63% | 9,589,710 |
| Jan 27, 2026 | 32.22 | 32.95 | 31.42 | 32.20 | 32.20 | -1.11% | 11,051,350 |
| Jan 26, 2026 | 31.68 | 33.48 | 31.68 | 32.56 | 32.56 | 2.88% | 20,171,900 |
| Jan 23, 2026 | 30.99 | 32.50 | 30.85 | 31.65 | 31.65 | 2.26% | 14,407,440 |
| Jan 22, 2026 | 30.66 | 31.10 | 30.55 | 30.95 | 30.95 | 1.04% | 7,502,600 |
| Jan 21, 2026 | 30.56 | 31.15 | 30.16 | 30.63 | 30.63 | -0.42% | 8,225,100 |
| Jan 20, 2026 | 31.97 | 32.50 | 30.55 | 30.76 | 30.76 | -1.41% | 12,989,170 |
| Jan 19, 2026 | 30.58 | 32.49 | 30.26 | 31.20 | 31.20 | 1.30% | 15,917,000 |
| Jan 16, 2026 | 32.71 | 32.80 | 30.41 | 30.80 | 30.80 | -4.26% | 15,005,550 |
| Jan 15, 2026 | 33.11 | 33.61 | 31.86 | 32.17 | 32.17 | -4.96% | 18,660,610 |
| Jan 14, 2026 | 32.07 | 35.08 | 32.07 | 33.85 | 33.85 | 3.64% | 33,537,790 |
| Jan 13, 2026 | 33.90 | 35.53 | 32.63 | 32.66 | 32.66 | -2.19% | 32,503,140 |
| Jan 12, 2026 | 32.00 | 33.76 | 31.65 | 33.39 | 33.39 | 6.24% | 25,876,450 |
| Jan 9, 2026 | 30.61 | 31.60 | 30.61 | 31.43 | 31.43 | 2.68% | 17,176,280 |
| Jan 8, 2026 | 30.33 | 31.10 | 29.96 | 30.61 | 30.61 | 2.03% | 15,294,490 |
| Jan 7, 2026 | 30.16 | 30.40 | 29.55 | 30.00 | 30.00 | -0.63% | 9,407,930 |
| Jan 6, 2026 | 29.58 | 30.44 | 29.40 | 30.19 | 30.19 | 1.55% | 12,587,170 |
| Jan 5, 2026 | 28.89 | 29.91 | 28.47 | 29.73 | 29.73 | 1.85% | 14,209,340 |
| Dec 31, 2025 | 29.50 | 29.94 | 29.03 | 29.19 | 29.19 | 1.67% | 12,549,380 |
| Dec 30, 2025 | 29.00 | 29.27 | 28.50 | 28.71 | 28.71 | -1.24% | 6,764,800 |
| Dec 29, 2025 | 28.61 | 29.49 | 28.61 | 29.07 | 29.07 | 0.62% | 7,430,150 |
| Dec 26, 2025 | 28.65 | 29.55 | 28.65 | 28.89 | 28.89 | 0.66% | 10,940,130 |
| Dec 25, 2025 | 28.25 | 29.10 | 28.08 | 28.70 | 28.70 | 1.56% | 7,466,550 |
| Dec 24, 2025 | 27.99 | 28.50 | 27.86 | 28.26 | 28.26 | 0.93% | 3,734,760 |
| Dec 23, 2025 | 28.58 | 28.58 | 27.83 | 28.00 | 28.00 | -2.20% | 6,394,600 |
| Dec 22, 2025 | 28.99 | 28.99 | 28.53 | 28.63 | 28.63 | -1.21% | 5,899,600 |
| Dec 19, 2025 | 28.25 | 29.65 | 28.25 | 28.98 | 28.98 | 1.97% | 8,982,595 |
| Dec 18, 2025 | 28.58 | 29.10 | 28.42 | 28.42 | 28.42 | -2.03% | 6,183,020 |
| Dec 17, 2025 | 28.49 | 29.31 | 28.00 | 29.01 | 29.01 | 0.14% | 9,147,700 |
| Dec 16, 2025 | 28.48 | 29.28 | 28.27 | 28.97 | 28.97 | 4.32% | 13,907,200 |
| Dec 15, 2025 | 27.77 | 28.19 | 27.55 | 27.77 | 27.77 | -0.64% | 2,967,600 |
| Dec 12, 2025 | 28.00 | 28.26 | 27.88 | 27.95 | 27.95 | -0.64% | 3,874,150 |
| Dec 11, 2025 | 28.54 | 28.99 | 27.90 | 28.13 | 28.13 | -1.19% | 6,784,985 |
| Dec 10, 2025 | 27.89 | 28.75 | 27.71 | 28.47 | 28.47 | 1.46% | 4,706,674 |
| Dec 9, 2025 | 28.18 | 28.64 | 28.05 | 28.06 | 28.06 | -1.27% | 3,828,250 |
| Dec 8, 2025 | 28.15 | 28.93 | 28.01 | 28.42 | 28.42 | 0.57% | 5,078,500 |
| Dec 5, 2025 | 27.98 | 28.32 | 27.55 | 28.26 | 28.26 | 1.15% | 4,191,600 |
| Dec 4, 2025 | 28.47 | 28.52 | 27.93 | 27.94 | 27.94 | -1.79% | 4,889,900 |
| Dec 3, 2025 | 29.51 | 29.59 | 28.31 | 28.45 | 28.45 | -3.82% | 7,955,120 |
| Dec 2, 2025 | 30.19 | 30.50 | 29.45 | 29.58 | 29.58 | -1.96% | 7,014,950 |
| Dec 1, 2025 | 29.70 | 30.80 | 29.25 | 30.17 | 30.17 | 1.72% | 10,719,650 |
| Nov 28, 2025 | 29.59 | 30.64 | 29.46 | 29.66 | 29.66 | -0.24% | 7,783,518 |
| Nov 27, 2025 | 30.58 | 30.64 | 29.71 | 29.73 | 29.73 | -3.25% | 8,477,890 |
| Nov 26, 2025 | 30.96 | 31.83 | 30.64 | 30.73 | 30.73 | -1.70% | 9,848,800 |
| Nov 25, 2025 | 30.51 | 32.10 | 30.39 | 31.26 | 31.26 | 2.90% | 17,025,600 |
| Nov 24, 2025 | 28.92 | 30.79 | 28.28 | 30.38 | 30.38 | 5.49% | 13,374,690 |
| Nov 21, 2025 | 29.45 | 30.49 | 28.60 | 28.80 | 28.80 | -4.32% | 9,313,050 |
| Nov 20, 2025 | 30.95 | 31.39 | 30.00 | 30.10 | 30.10 | -2.11% | 8,979,760 |
| Nov 19, 2025 | 32.07 | 32.07 | 30.70 | 30.75 | 30.75 | -4.56% | 13,681,520 |
| Nov 18, 2025 | 31.61 | 33.40 | 31.02 | 32.22 | 32.22 | 2.94% | 24,680,680 |
| Nov 17, 2025 | 29.71 | 31.90 | 29.53 | 31.30 | 31.30 | 4.40% | 14,902,060 |
| Nov 14, 2025 | 30.60 | 30.86 | 29.98 | 29.98 | 29.98 | -4.00% | 8,438,365 |
| Nov 13, 2025 | 29.43 | 31.25 | 29.43 | 31.23 | 31.23 | 5.15% | 10,779,910 |
| Nov 12, 2025 | 30.50 | 30.55 | 29.50 | 29.70 | 29.70 | -2.75% | 7,426,603 |
| Nov 11, 2025 | 30.14 | 30.99 | 29.80 | 30.54 | 30.54 | 1.29% | 9,884,500 |
| Nov 10, 2025 | 30.44 | 30.79 | 29.91 | 30.15 | 30.15 | -0.92% | 6,773,300 |
| Nov 7, 2025 | 30.61 | 31.30 | 30.42 | 30.43 | 30.43 | -0.72% | 7,973,310 |
| Nov 6, 2025 | 31.15 | 31.31 | 30.27 | 30.65 | 30.65 | -3.07% | 11,433,300 |
| Nov 5, 2025 | 31.11 | 32.42 | 31.06 | 31.62 | 31.62 | -0.97% | 15,378,870 |
| Nov 4, 2025 | 30.25 | 32.85 | 30.21 | 31.93 | 31.93 | 3.90% | 19,054,060 |
| Nov 3, 2025 | 30.30 | 31.25 | 30.03 | 30.73 | 30.73 | 1.72% | 11,494,230 |
| Oct 31, 2025 | 29.09 | 30.80 | 29.09 | 30.21 | 30.21 | 3.28% | 12,072,840 |
| Oct 30, 2025 | 29.50 | 29.77 | 28.83 | 29.25 | 29.25 | -3.78% | 11,148,820 |
| Oct 29, 2025 | 28.34 | 31.29 | 27.97 | 30.40 | 30.40 | 6.70% | 12,349,650 |
| Oct 28, 2025 | 28.60 | 28.99 | 28.30 | 28.49 | 28.49 | -0.11% | 4,609,150 |
| Oct 27, 2025 | 28.41 | 28.99 | 28.41 | 28.52 | 28.52 | 0.42% | 4,108,640 |
| Oct 24, 2025 | 28.55 | 28.78 | 28.38 | 28.40 | 28.40 | -0.53% | 4,064,340 |
| Oct 23, 2025 | 28.79 | 28.87 | 27.85 | 28.55 | 28.55 | 0.18% | 4,320,739 |
| Oct 22, 2025 | 28.79 | 28.94 | 28.46 | 28.50 | 28.50 | -1.69% | 3,947,750 |
| Oct 21, 2025 | 28.36 | 29.00 | 28.07 | 28.99 | 28.99 | 2.44% | 5,419,988 |
| Oct 20, 2025 | 27.90 | 28.40 | 27.87 | 28.30 | 28.30 | 2.50% | 4,974,948 |
| Oct 17, 2025 | 29.38 | 29.40 | 27.60 | 27.61 | 27.61 | -6.53% | 8,724,560 |
| Oct 16, 2025 | 29.40 | 29.99 | 29.09 | 29.54 | 29.54 | 0.54% | 6,781,030 |
| Oct 15, 2025 | 29.53 | 29.69 | 28.85 | 29.38 | 29.38 | -0.07% | 5,231,368 |
| Oct 14, 2025 | 29.92 | 30.57 | 29.25 | 29.40 | 29.40 | -1.61% | 6,925,600 |
| Oct 13, 2025 | 29.20 | 30.10 | 29.10 | 29.88 | 29.88 | -3.92% | 8,050,100 |
| Oct 10, 2025 | 31.21 | 31.80 | 31.07 | 31.10 | 31.10 | -1.14% | 7,256,310 |
| Oct 9, 2025 | 31.62 | 31.78 | 31.02 | 31.46 | 31.46 | -0.44% | 7,430,450 |
| Sep 30, 2025 | 32.13 | 32.87 | 31.60 | 31.60 | 31.60 | -0.44% | 8,553,560 |