Changsha DIALINE New Material Sci.&Tech. Co., Ltd. (SHE:300700)
China
· Delayed Price · Currency is CNY 14.48
+0.42 (2.99%)
At close: Mar 10, 2026
SHE:300700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.10 | 14.66 | 14.10 | 14.48 | 14.48 | 2.99% | 9,027,915 |
| Mar 9, 2026 | 14.10 | 14.16 | 13.62 | 14.06 | 14.06 | -1.61% | 9,742,149 |
| Mar 6, 2026 | 14.23 | 14.50 | 14.06 | 14.29 | 14.29 | -0.14% | 6,399,900 |
| Mar 5, 2026 | 14.21 | 14.58 | 14.15 | 14.31 | 14.31 | 2.51% | 7,609,838 |
| Mar 4, 2026 | 14.00 | 14.17 | 13.77 | 13.96 | 13.96 | -0.92% | 8,915,556 |
| Mar 3, 2026 | 14.81 | 14.85 | 14.05 | 14.09 | 14.09 | -4.21% | 11,179,960 |
| Mar 2, 2026 | 14.98 | 15.13 | 14.66 | 14.71 | 14.71 | -3.03% | 12,837,110 |
| Feb 27, 2026 | 14.31 | 15.20 | 14.28 | 15.17 | 15.17 | 5.06% | 15,182,540 |
| Feb 26, 2026 | 14.50 | 14.87 | 14.33 | 14.44 | 14.44 | 0.49% | 7,913,167 |
| Feb 25, 2026 | 14.29 | 14.49 | 14.12 | 14.37 | 14.37 | 0.70% | 6,219,378 |
| Feb 24, 2026 | 13.99 | 14.36 | 13.80 | 14.27 | 14.27 | 3.63% | 10,224,210 |
| Feb 13, 2026 | 13.90 | 14.19 | 13.68 | 13.77 | 13.77 | -0.79% | 5,898,918 |
| Feb 12, 2026 | 13.82 | 14.00 | 13.75 | 13.88 | 13.88 | -0.50% | 6,267,740 |
| Feb 11, 2026 | 13.94 | 14.02 | 13.81 | 13.95 | 13.95 | - | 6,742,700 |
| Feb 10, 2026 | 14.40 | 14.40 | 13.94 | 13.95 | 13.95 | -2.04% | 6,975,357 |
| Feb 9, 2026 | 14.15 | 14.45 | 14.02 | 14.24 | 14.24 | 1.71% | 8,599,156 |
| Feb 6, 2026 | 14.00 | 14.19 | 13.85 | 14.00 | 14.00 | -0.50% | 6,719,999 |
| Feb 5, 2026 | 14.55 | 14.68 | 13.95 | 14.07 | 14.07 | -4.09% | 13,948,860 |
| Feb 4, 2026 | 14.58 | 15.19 | 14.32 | 14.67 | 14.67 | 2.23% | 26,292,030 |
| Feb 3, 2026 | 14.48 | 14.50 | 14.07 | 14.35 | 14.35 | 1.06% | 9,808,426 |
| Feb 2, 2026 | 14.61 | 14.88 | 14.17 | 14.20 | 14.20 | -0.84% | 18,476,490 |
| Jan 30, 2026 | 13.29 | 14.40 | 13.23 | 14.32 | 14.32 | 7.67% | 24,757,790 |
| Jan 29, 2026 | 14.03 | 14.03 | 13.23 | 13.30 | 13.30 | -4.25% | 12,336,250 |
| Jan 28, 2026 | 14.45 | 14.59 | 13.81 | 13.89 | 13.89 | -3.61% | 13,159,080 |
| Jan 27, 2026 | 14.26 | 14.46 | 13.81 | 14.41 | 14.41 | 0.42% | 14,414,630 |
| Jan 26, 2026 | 14.52 | 14.94 | 14.13 | 14.35 | 14.35 | -0.49% | 20,696,700 |
| Jan 23, 2026 | 13.97 | 14.50 | 13.80 | 14.42 | 14.42 | 3.82% | 17,975,740 |
| Jan 22, 2026 | 13.83 | 14.26 | 13.71 | 13.89 | 13.89 | 0.36% | 12,042,030 |
| Jan 21, 2026 | 13.33 | 14.11 | 13.23 | 13.84 | 13.84 | 3.67% | 18,720,730 |
| Jan 20, 2026 | 13.37 | 13.73 | 13.26 | 13.35 | 13.35 | 0.83% | 16,131,920 |
| Jan 19, 2026 | 13.21 | 13.50 | 13.10 | 13.24 | 13.24 | 0.23% | 9,592,953 |
| Jan 16, 2026 | 13.30 | 13.40 | 13.00 | 13.21 | 13.21 | 0.53% | 12,113,470 |
| Jan 15, 2026 | 13.00 | 13.77 | 12.89 | 13.14 | 13.14 | 1.94% | 21,742,540 |
| Jan 14, 2026 | 12.56 | 13.09 | 12.56 | 12.89 | 12.89 | 2.79% | 18,394,110 |
| Jan 13, 2026 | 12.83 | 12.94 | 12.48 | 12.54 | 12.54 | -2.03% | 9,894,914 |
| Jan 12, 2026 | 12.86 | 12.92 | 12.51 | 12.80 | 12.80 | -0.47% | 11,969,957 |
| Jan 9, 2026 | 12.75 | 12.95 | 12.53 | 12.86 | 12.86 | 0.86% | 11,509,296 |
| Jan 8, 2026 | 12.44 | 12.83 | 12.39 | 12.75 | 12.75 | 1.84% | 9,904,616 |
| Jan 7, 2026 | 12.16 | 12.83 | 12.16 | 12.52 | 12.52 | 2.54% | 12,397,230 |
| Jan 6, 2026 | 12.36 | 12.44 | 12.04 | 12.21 | 12.21 | -1.05% | 11,350,200 |
| Jan 5, 2026 | 12.41 | 12.51 | 12.25 | 12.34 | 12.34 | -0.08% | 6,769,281 |
| Dec 31, 2025 | 12.37 | 12.50 | 12.26 | 12.35 | 12.35 | - | 5,648,042 |
| Dec 30, 2025 | 12.48 | 12.55 | 12.26 | 12.35 | 12.35 | -0.32% | 6,997,126 |
| Dec 29, 2025 | 12.79 | 12.79 | 12.30 | 12.39 | 12.39 | -2.59% | 11,247,950 |
| Dec 26, 2025 | 12.77 | 12.98 | 12.58 | 12.72 | 12.72 | -0.31% | 8,607,512 |
| Dec 25, 2025 | 12.93 | 12.95 | 12.57 | 12.76 | 12.76 | -1.62% | 7,931,346 |
| Dec 24, 2025 | 12.92 | 13.04 | 12.77 | 12.97 | 12.97 | 0.08% | 9,235,217 |
| Dec 23, 2025 | 12.63 | 13.14 | 12.54 | 12.96 | 12.96 | 2.53% | 12,852,700 |
| Dec 22, 2025 | 12.67 | 12.85 | 12.60 | 12.64 | 12.64 | - | 8,596,011 |
| Dec 19, 2025 | 12.41 | 12.70 | 12.34 | 12.64 | 12.64 | 1.94% | 8,473,275 |
| Dec 18, 2025 | 12.41 | 12.58 | 12.32 | 12.40 | 12.40 | -0.80% | 5,521,732 |
| Dec 17, 2025 | 11.88 | 12.56 | 11.79 | 12.50 | 12.50 | 4.95% | 11,497,670 |
| Dec 16, 2025 | 12.14 | 12.24 | 11.82 | 11.91 | 11.91 | -2.06% | 5,209,580 |
| Dec 15, 2025 | 12.25 | 12.39 | 12.15 | 12.16 | 12.16 | -0.82% | 4,912,940 |
| Dec 12, 2025 | 12.18 | 12.39 | 12.06 | 12.26 | 12.26 | -0.16% | 5,133,500 |
| Dec 11, 2025 | 12.14 | 12.43 | 12.06 | 12.28 | 12.28 | 1.49% | 7,207,500 |
| Dec 10, 2025 | 12.39 | 12.47 | 12.02 | 12.10 | 12.10 | -2.26% | 6,632,792 |
| Dec 9, 2025 | 12.21 | 12.57 | 12.11 | 12.38 | 12.38 | 1.14% | 9,505,400 |
| Dec 8, 2025 | 11.70 | 12.38 | 11.68 | 12.24 | 12.24 | 5.15% | 13,008,920 |
| Dec 5, 2025 | 11.63 | 11.73 | 11.51 | 11.64 | 11.64 | 0.26% | 3,130,384 |
| Dec 4, 2025 | 11.57 | 11.74 | 11.48 | 11.61 | 11.61 | -0.09% | 3,345,664 |
| Dec 3, 2025 | 11.58 | 11.87 | 11.41 | 11.62 | 11.62 | 0.87% | 5,150,704 |
| Dec 2, 2025 | 11.75 | 11.75 | 11.50 | 11.52 | 11.52 | -2.21% | 4,321,296 |
| Dec 1, 2025 | 11.75 | 11.90 | 11.62 | 11.78 | 11.78 | 0.26% | 5,281,716 |
| Nov 28, 2025 | 11.41 | 12.15 | 11.31 | 11.75 | 11.75 | 2.44% | 9,514,947 |
| Nov 27, 2025 | 11.20 | 11.58 | 11.06 | 11.47 | 11.47 | 3.15% | 5,374,798 |
| Nov 26, 2025 | 11.32 | 11.44 | 11.07 | 11.12 | 11.12 | -1.77% | 3,804,032 |
| Nov 25, 2025 | 11.14 | 11.53 | 11.14 | 11.32 | 11.32 | 1.34% | 3,664,004 |
| Nov 24, 2025 | 10.92 | 11.27 | 10.81 | 11.17 | 11.17 | 2.29% | 4,637,314 |
| Nov 21, 2025 | 11.33 | 11.46 | 10.80 | 10.92 | 10.92 | -4.80% | 6,576,564 |
| Nov 20, 2025 | 11.57 | 11.64 | 11.41 | 11.47 | 11.47 | 0.17% | 3,584,691 |
| Nov 19, 2025 | 11.68 | 11.80 | 11.38 | 11.45 | 11.45 | -1.72% | 4,275,005 |
| Nov 18, 2025 | 11.85 | 11.90 | 11.61 | 11.65 | 11.65 | -2.27% | 4,798,985 |
| Nov 17, 2025 | 11.96 | 12.08 | 11.84 | 11.92 | 11.92 | -0.50% | 3,547,040 |
| Nov 14, 2025 | 12.01 | 12.14 | 11.94 | 11.98 | 11.98 | -0.42% | 4,642,728 |
| Nov 13, 2025 | 12.04 | 12.20 | 11.92 | 12.03 | 12.03 | -0.25% | 5,536,156 |
| Nov 12, 2025 | 12.32 | 12.34 | 11.72 | 12.06 | 12.06 | -2.11% | 11,067,240 |
| Nov 11, 2025 | 11.91 | 12.48 | 11.88 | 12.32 | 12.32 | 3.44% | 10,860,210 |
| Nov 10, 2025 | 11.56 | 12.05 | 11.54 | 11.91 | 11.91 | 3.21% | 10,308,200 |
| Nov 7, 2025 | 11.68 | 12.22 | 11.42 | 11.54 | 11.54 | -1.54% | 7,866,871 |
| Nov 6, 2025 | 11.58 | 11.74 | 11.45 | 11.72 | 11.72 | 1.21% | 5,539,534 |
| Nov 5, 2025 | 11.39 | 11.68 | 11.39 | 11.58 | 11.58 | 0.35% | 4,476,781 |
| Nov 4, 2025 | 11.78 | 11.78 | 11.38 | 11.54 | 11.54 | -2.04% | 6,387,648 |
| Nov 3, 2025 | 11.80 | 11.83 | 11.56 | 11.78 | 11.78 | -0.25% | 3,798,256 |
| Oct 31, 2025 | 11.74 | 11.94 | 11.73 | 11.81 | 11.81 | 0.25% | 3,801,056 |
| Oct 30, 2025 | 12.19 | 12.27 | 11.76 | 11.78 | 11.78 | -3.36% | 6,035,500 |
| Oct 29, 2025 | 12.06 | 12.58 | 12.05 | 12.19 | 12.19 | 0.66% | 7,434,340 |
| Oct 28, 2025 | 12.08 | 12.33 | 12.00 | 12.11 | 12.11 | -0.49% | 6,389,728 |
| Oct 27, 2025 | 11.99 | 12.54 | 11.98 | 12.17 | 12.17 | 1.76% | 7,894,880 |
| Oct 24, 2025 | 11.79 | 12.00 | 11.70 | 11.96 | 11.96 | 2.40% | 5,847,787 |
| Oct 23, 2025 | 11.70 | 11.74 | 11.48 | 11.68 | 11.68 | -0.76% | 4,257,311 |
| Oct 22, 2025 | 11.79 | 12.00 | 11.70 | 11.77 | 11.77 | -0.51% | 6,158,813 |
| Oct 21, 2025 | 11.70 | 11.98 | 11.46 | 11.83 | 11.83 | 0.94% | 9,506,886 |
| Oct 20, 2025 | 11.55 | 12.15 | 11.40 | 11.72 | 11.72 | 2.99% | 12,128,460 |
| Oct 17, 2025 | 11.78 | 11.96 | 11.38 | 11.38 | 11.38 | -3.40% | 5,376,043 |
| Oct 16, 2025 | 12.11 | 12.11 | 11.71 | 11.78 | 11.78 | -2.64% | 7,624,322 |
| Oct 15, 2025 | 12.02 | 12.20 | 11.86 | 12.10 | 12.10 | 0.58% | 7,985,959 |
| Oct 14, 2025 | 12.23 | 12.78 | 11.98 | 12.03 | 12.03 | -1.64% | 10,311,750 |
| Oct 13, 2025 | 11.44 | 12.33 | 11.37 | 12.23 | 12.23 | 0.25% | 10,113,210 |
| Oct 10, 2025 | 12.87 | 13.03 | 12.06 | 12.20 | 12.20 | -3.56% | 15,443,260 |