Skip to main content
Sichuan Dawn Precision Technology Co.,Ltd. (SHE:300780)
China flag China · Delayed Price · Currency is CNY
24.23
+1.33 (5.81%)
At close: Mar 10, 2026

SHE:300780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.1624.7823.1624.2324.235.81%13,979,950
Mar 9, 202622.3022.9922.2222.9022.900.26%6,616,605
Mar 6, 202622.5323.1822.2422.8422.841.38%5,768,800
Mar 5, 202623.0023.1222.3222.5322.53-0.27%7,068,664
Mar 4, 202621.9522.9021.6722.5922.591.99%9,925,796
Mar 3, 202623.9024.0722.1022.1522.15-7.28%14,297,085
Mar 2, 202624.5024.8323.8323.8923.89-4.44%13,036,090
Feb 27, 202624.2525.3524.0025.0025.003.26%16,609,600
Feb 26, 202623.5824.8523.2224.2124.212.28%14,935,490
Feb 25, 202624.5324.5323.1023.6723.67-2.75%14,365,589
Feb 24, 202624.0124.4523.6124.3424.343.05%9,246,599
Feb 13, 202623.9524.2923.6023.6223.62-1.58%9,330,200
Feb 12, 202624.4124.5323.9124.0024.00-2.64%8,937,700
Feb 11, 202625.0925.3524.4924.6524.65-1.64%10,186,300
Feb 10, 202625.8526.2025.0125.0625.06-4.35%13,814,230
Feb 9, 202625.6327.0724.7826.2026.204.17%16,758,135
Feb 6, 202626.0726.3424.9125.1525.15-5.09%18,834,560
Feb 5, 202626.5727.6926.4226.5026.50-3.21%17,479,500
Feb 4, 202629.9932.0826.9127.3827.38-7.90%26,404,760
Feb 3, 202629.1130.7728.9929.7329.733.66%22,722,035
Feb 2, 202630.0030.8028.5828.6828.68-5.35%18,676,749
Jan 30, 202631.3231.8028.8630.3030.30-7.37%29,062,299
Jan 29, 202627.0132.7126.3132.7132.7119.99%30,750,231
Jan 28, 202628.6529.5327.0727.2627.26-5.12%23,378,585
Jan 27, 202629.3931.4927.3128.7328.73-4.30%34,867,706
Jan 26, 202631.1532.9928.4530.0230.02-4.15%43,138,820
Jan 23, 202629.0131.3228.9831.3231.3220.00%40,876,330
Jan 22, 202625.0026.6624.6826.1026.102.76%34,401,260
Jan 21, 202624.2127.0023.3325.4025.403.89%41,128,685
Jan 20, 202623.7425.7223.5124.4524.451.07%37,198,480
Jan 19, 202623.5024.6222.2224.1924.192.76%42,095,670
Jan 16, 202619.8423.5419.6723.5423.5419.98%31,776,770
Jan 15, 202619.8420.1419.3719.6219.62-2.44%7,014,300
Jan 14, 202620.4120.7719.7420.1120.11-0.25%10,618,000
Jan 13, 202621.2921.3020.0120.1620.16-5.35%14,634,200
Jan 12, 202621.8922.0020.7521.3021.302.01%20,239,910
Jan 9, 202619.8521.1219.5620.8820.885.19%22,054,700
Jan 8, 202618.9020.2018.8719.8519.855.98%17,510,700
Jan 7, 202619.2419.2518.5818.7318.73-2.70%6,976,200
Jan 6, 202618.9519.4618.6819.2519.251.58%8,600,900
Jan 5, 202619.2819.3318.8218.9518.95-1.71%7,579,700
Dec 31, 202519.6519.9519.0019.2819.28-0.36%8,031,200
Dec 30, 202519.1919.5319.0019.3519.350.31%9,499,100
Dec 29, 202519.0319.4318.7219.2919.290.99%9,197,600
Dec 26, 202519.1619.5818.8019.1019.10-0.31%11,473,800
Dec 25, 202518.6719.1918.5119.1619.163.40%12,703,200
Dec 24, 202517.7318.6117.6318.5318.534.99%9,018,620
Dec 23, 202517.9118.1717.6017.6517.65-1.45%4,007,500
Dec 22, 202518.2418.4417.9017.9117.91-1.16%4,530,500
Dec 19, 202517.8018.2317.8018.1218.121.91%4,159,900
Dec 18, 202517.3018.0617.2317.7817.782.18%5,728,150
Dec 17, 202518.1618.2017.0417.4017.40-4.13%7,002,556
Dec 16, 202518.4318.4317.8318.1518.15-1.89%5,573,300
Dec 15, 202518.3018.8018.1118.5018.500.11%6,769,623
Dec 12, 202518.3218.8418.2618.4818.480.33%7,763,500
Dec 11, 202518.5019.2718.3518.4218.420.16%9,157,646
Dec 10, 202518.1818.8318.0618.3918.390.93%6,763,800
Dec 9, 202518.4818.6118.1918.2218.22-1.46%6,546,100
Dec 8, 202518.2818.7518.1918.4918.491.43%9,610,454
Dec 5, 202517.5518.2717.5418.2318.232.76%8,988,000
Dec 4, 202517.2718.1117.2617.7417.742.90%9,040,100
Dec 3, 202517.5617.7817.1017.2417.24-1.71%2,858,095
Dec 2, 202517.7817.8817.4817.5417.54-1.90%3,298,302
Dec 1, 202517.8118.3417.6617.8817.880.45%5,295,445
Nov 28, 202517.2717.8217.2017.8017.802.89%5,483,000
Nov 27, 202517.6817.7517.0917.3017.301.17%4,456,299
Nov 26, 202517.4917.6816.9917.1017.10-1.55%3,368,673
Nov 25, 202517.0117.4916.9317.3717.372.42%4,144,200
Nov 24, 202516.7917.0816.5316.9616.962.29%4,182,600
Nov 21, 202517.0517.3416.3016.5816.58-3.32%5,553,400
Nov 20, 202517.3117.5117.0617.1517.15-0.98%3,624,045
Nov 19, 202517.9518.0417.2717.3217.32-3.67%5,179,200
Nov 18, 202518.1918.2617.8817.9817.98-1.21%3,525,400
Nov 17, 202518.3218.4218.0518.2018.200.17%3,137,773
Nov 14, 202517.7818.2917.7518.1718.171.11%5,564,646
Nov 13, 202518.3318.4017.8717.9717.970.28%5,375,600
Nov 12, 202518.2718.2717.6817.9217.92-1.75%5,286,600
Nov 11, 202518.2718.3518.0918.2418.240.22%4,405,800
Nov 10, 202518.3618.3618.1118.2018.20-0.33%4,545,600
Nov 7, 202518.7118.7118.2018.2618.26-2.61%5,740,200
Nov 6, 202518.5618.7518.2818.7518.751.08%6,892,300
Nov 5, 202518.2418.5818.0418.5518.550.76%5,996,400
Nov 4, 202518.4618.6018.2618.4118.41-0.16%6,089,600
Nov 3, 202518.1118.5418.1118.4418.441.82%5,893,300
Oct 31, 202518.0018.2517.8918.1118.111.12%5,084,300
Oct 30, 202518.3218.3717.9117.9117.91-2.29%6,488,800
Oct 29, 202518.7618.7618.2118.3318.33-1.56%7,126,500
Oct 28, 202518.6718.9218.5518.6218.62-2.31%9,122,374
Oct 27, 202518.9419.1518.5719.0619.061.11%14,017,040
Oct 24, 202518.6820.2018.6318.8518.854.03%22,305,560
Oct 23, 202517.8618.1417.5718.1218.121.46%5,583,718
Oct 22, 202517.6717.9617.4817.8617.861.08%4,709,100
Oct 21, 202517.7817.7817.3817.6717.670.80%3,954,900
Oct 20, 202517.0517.7017.0517.5317.534.04%5,785,900
Oct 17, 202517.2517.3316.8016.8516.85-1.81%4,125,700
Oct 16, 202517.6517.8617.1117.1617.16-2.39%5,392,500
Oct 15, 202517.7617.8317.3617.5817.58-1.18%5,496,095
Oct 14, 202518.5118.5917.6017.7917.79-2.47%9,181,950
Oct 13, 202516.6618.8916.2818.2418.242.36%15,691,320
Oct 10, 202517.5018.6917.5017.8217.824.15%13,059,350