Skip to main content
Dark Horse Technology Group Co., Ltd. (SHE:300688)
China flag China · Delayed Price · Currency is CNY
25.84
+1.79 (7.44%)
Apr 29, 2026, 3:04 PM CST

SHE:300688 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2024.6223.9824.61-2.33%825,500
Apr 28, 202624.6624.7923.7624.0524.05-2.47%4,370,200
Apr 27, 202623.8324.7523.3024.6624.663.27%5,730,576
Apr 24, 202624.2024.4323.2023.8823.88-2.89%6,360,100
Apr 23, 202624.6824.9524.3424.5924.59-0.61%3,800,677
Apr 22, 202624.3824.8724.1424.7424.741.10%4,199,050
Apr 21, 202624.7824.8524.1624.4724.47-1.69%3,502,400
Apr 20, 202624.8025.1624.6324.8924.89-3,806,510
Apr 17, 202625.1625.2024.6024.8924.89-1.50%4,814,429
Apr 16, 202624.8625.3424.7525.2725.272.14%3,521,028
Apr 15, 202625.7025.8524.6524.7424.74-3.21%4,648,202
Apr 14, 202625.4525.9025.1325.5625.561.67%5,201,700
Apr 13, 202624.7425.4824.6525.1425.140.80%4,988,100
Apr 10, 202624.3025.3024.3024.9424.943.02%5,765,170
Apr 9, 202624.8224.9724.0624.2124.21-3.39%4,784,300
Apr 8, 202624.0225.1224.0225.0625.066.50%6,444,950
Apr 7, 202623.2123.7023.0623.5323.531.82%4,000,950
Apr 3, 202624.0824.0823.1123.1123.11-3.22%4,012,700
Apr 2, 202624.8025.1423.6023.8823.88-4.37%6,173,000
Apr 1, 202625.1025.1424.6824.9724.972.29%3,632,950
Mar 31, 202625.0125.2224.3824.4124.41-2.40%3,808,125
Mar 30, 202624.7525.1024.5325.0125.01-0.79%3,138,170
Mar 27, 202624.5025.3124.3525.2125.211.45%3,661,900
Mar 26, 202625.7325.8724.6024.8524.85-3.57%7,873,200
Mar 25, 202625.6926.3825.6025.7725.770.43%5,676,400
Mar 24, 202625.5725.6824.3125.6625.664.39%9,253,656
Mar 23, 202626.8026.8024.2424.5824.58-9.30%11,091,200
Mar 20, 202629.3930.3226.8927.1027.10-6.55%10,779,150
Mar 19, 202629.4029.6928.8029.0029.00-2.68%5,114,100
Mar 18, 202629.3430.3329.3429.8029.802.05%4,485,520
Mar 17, 202631.1831.1829.2029.2029.20-6.35%9,180,820
Mar 16, 202630.5031.2130.1131.1831.182.13%7,506,930
Mar 13, 202630.7031.5829.8030.5330.530.33%12,722,900
Mar 12, 202629.2530.5529.1230.4330.434.93%14,478,336
Mar 11, 202629.8930.0029.0029.0029.00-2.98%5,418,900
Mar 10, 202629.6030.2929.4629.8929.890.30%7,035,005
Mar 9, 202628.0030.2027.8129.8029.805.30%12,309,420
Mar 6, 202627.7128.3527.7128.3028.301.07%2,567,900
Mar 5, 202628.3828.5527.8928.0028.000.72%3,450,700
Mar 4, 202627.2528.0927.0127.8027.800.69%4,931,109
Mar 3, 202628.5828.6827.6027.6127.61-3.39%6,941,100
Mar 2, 202629.1129.4628.3128.5828.58-4.92%10,382,350
Feb 27, 202629.5030.1829.5030.0630.061.38%6,455,550
Feb 26, 202630.0730.2029.6029.6529.65-1.40%6,364,810
Feb 25, 202630.5630.5829.9430.0730.07-0.96%6,957,300
Feb 24, 202632.2332.3530.2430.3630.36-4.29%9,416,695
Feb 13, 202631.6833.0931.6831.7231.72-0.91%9,882,500
Feb 12, 202631.0132.2430.6632.0132.013.73%11,254,200
Feb 11, 202631.5531.6330.8330.8630.86-2.68%6,441,300
Feb 10, 202631.0032.0030.7831.7131.712.19%9,363,150
Feb 9, 202630.4631.2830.1631.0331.034.13%8,942,547
Feb 6, 202629.9330.3029.2429.8029.80-1.46%6,893,500
Feb 5, 202630.6430.8930.1030.2430.24-2.39%6,713,892
Feb 4, 202631.7231.8730.7030.9830.98-3.49%8,524,900
Feb 3, 202630.0032.2329.6032.1032.108.70%16,307,850
Feb 2, 202629.8330.3829.4529.5329.53-1.01%6,123,500
Jan 30, 202630.9030.9029.7229.8329.83-3.84%9,253,900
Jan 29, 202630.6032.4430.2631.0231.02-0.03%12,181,370
Jan 28, 202632.0232.1030.8031.0331.03-3.63%9,589,710
Jan 27, 202632.2232.9531.4232.2032.20-1.11%11,051,350
Jan 26, 202631.6833.4831.6832.5632.562.88%20,171,900
Jan 23, 202630.9932.5030.8531.6531.652.26%14,407,440
Jan 22, 202630.6631.1030.5530.9530.951.04%7,502,600
Jan 21, 202630.5631.1530.1630.6330.63-0.42%8,225,100
Jan 20, 202631.9732.5030.5530.7630.76-1.41%12,989,170
Jan 19, 202630.5832.4930.2631.2031.201.30%15,917,000
Jan 16, 202632.7132.8030.4130.8030.80-4.26%15,005,550
Jan 15, 202633.1133.6131.8632.1732.17-4.96%18,660,610
Jan 14, 202632.0735.0832.0733.8533.853.64%33,537,790
Jan 13, 202633.9035.5332.6332.6632.66-2.19%32,503,140
Jan 12, 202632.0033.7631.6533.3933.396.24%25,876,450
Jan 9, 202630.6131.6030.6131.4331.432.68%17,176,280
Jan 8, 202630.3331.1029.9630.6130.612.03%15,294,490
Jan 7, 202630.1630.4029.5530.0030.00-0.63%9,407,930
Jan 6, 202629.5830.4429.4030.1930.191.55%12,587,170
Jan 5, 202628.8929.9128.4729.7329.731.85%14,209,340
Dec 31, 202529.5029.9429.0329.1929.191.67%12,549,380
Dec 30, 202529.0029.2728.5028.7128.71-1.24%6,764,800
Dec 29, 202528.6129.4928.6129.0729.070.62%7,430,150
Dec 26, 202528.6529.5528.6528.8928.890.66%10,940,130
Dec 25, 202528.2529.1028.0828.7028.701.56%7,466,550
Dec 24, 202527.9928.5027.8628.2628.260.93%3,734,760
Dec 23, 202528.5828.5827.8328.0028.00-2.20%6,394,600
Dec 22, 202528.9928.9928.5328.6328.63-1.21%5,899,600
Dec 19, 202528.2529.6528.2528.9828.981.97%8,982,595
Dec 18, 202528.5829.1028.4228.4228.42-2.03%6,183,020
Dec 17, 202528.4929.3128.0029.0129.010.14%9,147,700
Dec 16, 202528.4829.2828.2728.9728.974.32%13,907,200
Dec 15, 202527.7728.1927.5527.7727.77-0.64%2,967,600
Dec 12, 202528.0028.2627.8827.9527.95-0.64%3,874,150
Dec 11, 202528.5428.9927.9028.1328.13-1.19%6,784,985
Dec 10, 202527.8928.7527.7128.4728.471.46%4,706,674
Dec 9, 202528.1828.6428.0528.0628.06-1.27%3,828,250
Dec 8, 202528.1528.9328.0128.4228.420.57%5,078,500
Dec 5, 202527.9828.3227.5528.2628.261.15%4,191,600
Dec 4, 202528.4728.5227.9327.9427.94-1.79%4,889,900
Dec 3, 202529.5129.5928.3128.4528.45-3.82%7,955,120
Dec 2, 202530.1930.5029.4529.5829.58-1.96%7,014,950
Dec 1, 202529.7030.8029.2530.1730.171.72%10,719,650
Nov 28, 202529.5930.6429.4629.6629.66-0.24%7,783,518