Skip to main content
Changsha DIALINE New Material Sci.&Tech. Co., Ltd. (SHE:300700)
China flag China · Delayed Price · Currency is CNY
16.82
+0.04 (0.24%)
Apr 29, 2026, 3:04 PM CST

SHE:300700 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.8017.0516.6216.8216.820.24%9,167,535
Apr 28, 202616.9117.0316.5116.7816.78-0.94%9,499,624
Apr 27, 202616.4717.2016.4016.9416.943.67%17,395,600
Apr 24, 202616.8817.1016.1616.3416.34-2.39%10,703,960
Apr 23, 202616.8617.0116.3016.7416.74-0.65%11,554,960
Apr 22, 202616.2016.8716.0316.8516.854.59%11,925,910
Apr 21, 202616.1216.4415.9016.1116.11-0.06%9,730,801
Apr 20, 202615.7016.4415.7016.1216.122.48%10,844,010
Apr 17, 202615.4015.8915.3515.7315.732.08%8,546,358
Apr 16, 202615.2815.6615.2815.4115.410.59%8,522,570
Apr 15, 202615.3715.5715.0715.3215.32-0.20%9,583,331
Apr 14, 202615.0915.4415.0015.3515.352.74%12,250,230
Apr 13, 202614.6415.1514.6414.9414.941.56%10,582,200
Apr 10, 202614.4215.0814.4214.7114.712.15%14,019,100
Apr 9, 202614.2814.6114.0014.4014.401.41%11,920,080
Apr 8, 202614.0014.2313.7914.2014.204.26%10,908,030
Apr 7, 202613.3614.1313.3013.6213.622.25%11,074,020
Apr 3, 202613.6013.7513.1313.3213.32-1.04%5,112,353
Apr 2, 202614.1114.1113.3513.4613.46-3.65%7,700,665
Apr 1, 202613.3014.0413.1213.9713.977.46%12,959,891
Mar 31, 202613.4613.5512.9813.0013.00-2.69%4,859,321
Mar 30, 202612.9813.4012.9513.3613.361.98%4,318,700
Mar 27, 202612.8013.2912.8013.1013.100.23%3,931,362
Mar 26, 202613.5513.6112.9513.0713.07-2.75%6,122,286
Mar 25, 202613.2513.6113.1413.4413.442.28%7,666,811
Mar 24, 202612.5013.2412.3413.1413.147.27%8,825,418
Mar 23, 202613.2513.3412.1812.2512.25-8.79%12,497,320
Mar 20, 202613.9914.2913.4313.4313.43-3.59%8,783,875
Mar 19, 202613.8014.0913.6313.9313.93-0.50%5,978,328
Mar 18, 202613.6914.0313.5114.0014.002.94%6,261,583
Mar 17, 202614.2614.3313.5613.6013.60-4.63%8,952,840
Mar 16, 202614.0414.3613.7214.2614.261.49%9,155,300
Mar 13, 202614.0914.5314.0114.0514.05-0.28%7,597,792
Mar 12, 202614.5714.6214.0814.0914.09-3.76%7,491,352
Mar 11, 202614.5014.9614.4714.6414.641.10%8,455,113
Mar 10, 202614.1014.6614.1014.4814.482.99%9,027,915
Mar 9, 202614.1014.1613.6214.0614.06-1.61%9,742,149
Mar 6, 202614.2314.5014.0614.2914.29-0.14%6,399,900
Mar 5, 202614.2114.5814.1514.3114.312.51%7,609,838
Mar 4, 202614.0014.1713.7713.9613.96-0.92%8,915,556
Mar 3, 202614.8114.8514.0514.0914.09-4.21%11,179,960
Mar 2, 202614.9815.1314.6614.7114.71-3.03%12,837,110
Feb 27, 202614.3115.2014.2815.1715.175.06%15,182,540
Feb 26, 202614.5014.8714.3314.4414.440.49%7,913,167
Feb 25, 202614.2914.4914.1214.3714.370.70%6,219,378
Feb 24, 202613.9914.3613.8014.2714.273.63%10,224,210
Feb 13, 202613.9014.1913.6813.7713.77-0.79%5,898,918
Feb 12, 202613.8214.0013.7513.8813.88-0.50%6,267,740
Feb 11, 202613.9414.0213.8113.9513.95-6,742,700
Feb 10, 202614.4014.4013.9413.9513.95-2.04%6,975,357
Feb 9, 202614.1514.4514.0214.2414.241.71%8,599,156
Feb 6, 202614.0014.1913.8514.0014.00-0.50%6,719,999
Feb 5, 202614.5514.6813.9514.0714.07-4.09%13,948,860
Feb 4, 202614.5815.1914.3214.6714.672.23%26,292,030
Feb 3, 202614.4814.5014.0714.3514.351.06%9,808,426
Feb 2, 202614.6114.8814.1714.2014.20-0.84%18,476,490
Jan 30, 202613.2914.4013.2314.3214.327.67%24,757,790
Jan 29, 202614.0314.0313.2313.3013.30-4.25%12,336,250
Jan 28, 202614.4514.5913.8113.8913.89-3.61%13,159,080
Jan 27, 202614.2614.4613.8114.4114.410.42%14,414,630
Jan 26, 202614.5214.9414.1314.3514.35-0.49%20,696,700
Jan 23, 202613.9714.5013.8014.4214.423.82%17,975,740
Jan 22, 202613.8314.2613.7113.8913.890.36%12,042,030
Jan 21, 202613.3314.1113.2313.8413.843.67%18,720,730
Jan 20, 202613.3713.7313.2613.3513.350.83%16,131,920
Jan 19, 202613.2113.5013.1013.2413.240.23%9,592,953
Jan 16, 202613.3013.4013.0013.2113.210.53%12,113,470
Jan 15, 202613.0013.7712.8913.1413.141.94%21,742,540
Jan 14, 202612.5613.0912.5612.8912.892.79%18,394,110
Jan 13, 202612.8312.9412.4812.5412.54-2.03%9,894,914
Jan 12, 202612.8612.9212.5112.8012.80-0.47%11,969,957
Jan 9, 202612.7512.9512.5312.8612.860.86%11,509,296
Jan 8, 202612.4412.8312.3912.7512.751.84%9,904,616
Jan 7, 202612.1612.8312.1612.5212.522.54%12,397,230
Jan 6, 202612.3612.4412.0412.2112.21-1.05%11,350,200
Jan 5, 202612.4112.5112.2512.3412.34-0.08%6,769,281
Dec 31, 202512.3712.5012.2612.3512.35-5,648,042
Dec 30, 202512.4812.5512.2612.3512.35-0.32%6,997,126
Dec 29, 202512.7912.7912.3012.3912.39-2.59%11,247,950
Dec 26, 202512.7712.9812.5812.7212.72-0.31%8,607,512
Dec 25, 202512.9312.9512.5712.7612.76-1.62%7,931,346
Dec 24, 202512.9213.0412.7712.9712.970.08%9,235,217
Dec 23, 202512.6313.1412.5412.9612.962.53%12,852,700
Dec 22, 202512.6712.8512.6012.6412.64-8,596,011
Dec 19, 202512.4112.7012.3412.6412.641.94%8,473,275
Dec 18, 202512.4112.5812.3212.4012.40-0.80%5,521,732
Dec 17, 202511.8812.5611.7912.5012.504.95%11,497,670
Dec 16, 202512.1412.2411.8211.9111.91-2.06%5,209,580
Dec 15, 202512.2512.3912.1512.1612.16-0.82%4,912,940
Dec 12, 202512.1812.3912.0612.2612.26-0.16%5,133,500
Dec 11, 202512.1412.4312.0612.2812.281.49%7,207,500
Dec 10, 202512.3912.4712.0212.1012.10-2.26%6,632,792
Dec 9, 202512.2112.5712.1112.3812.381.14%9,505,400
Dec 8, 202511.7012.3811.6812.2412.245.15%13,008,920
Dec 5, 202511.6311.7311.5111.6411.640.26%3,130,384
Dec 4, 202511.5711.7411.4811.6111.61-0.09%3,345,664
Dec 3, 202511.5811.8711.4111.6211.620.87%5,150,704
Dec 2, 202511.7511.7511.5011.5211.52-2.21%4,321,296
Dec 1, 202511.7511.9011.6211.7811.780.26%5,281,716
Nov 28, 202511.4112.1511.3111.7511.752.44%9,514,947