Skip to main content
Sichuan Dawn Precision Technology Co.,Ltd. (SHE:300780)
China flag China · Delayed Price · Currency is CNY
25.04
+0.94 (3.90%)
Apr 29, 2026, 3:04 PM CST

SHE:300780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.6625.8823.4025.0425.043.90%22,288,200
Apr 28, 202623.3024.1722.1024.1024.102.90%13,032,205
Apr 27, 202623.1223.6822.7123.4223.420.43%6,856,200
Apr 24, 202622.8523.6522.8523.3223.32-0.43%7,371,300
Apr 23, 202625.1425.1423.1823.4223.42-5.94%12,741,400
Apr 22, 202624.3024.9723.9524.9024.901.22%11,956,000
Apr 21, 202624.8225.2424.1824.6024.60-1.28%13,010,800
Apr 20, 202624.8025.1324.2024.9224.920.44%11,928,200
Apr 17, 202624.0825.4524.0524.8124.811.97%14,372,300
Apr 16, 202624.0124.3923.7624.3324.330.45%10,048,685
Apr 15, 202624.1124.9023.8424.2224.220.50%14,198,600
Apr 14, 202623.5424.3822.9324.1024.103.39%15,640,500
Apr 13, 202622.2923.7222.2623.3123.313.46%12,984,600
Apr 10, 202622.6423.4022.4922.5322.530.85%8,756,200
Apr 9, 202622.6522.9322.2622.3422.34-4.20%10,115,700
Apr 8, 202621.2423.9621.2023.3223.3211.79%17,924,000
Apr 7, 202621.0521.2820.6320.8620.86-0.90%8,077,700
Apr 3, 202621.4621.8521.0221.0521.05-1.73%9,124,100
Apr 2, 202621.2321.9721.0021.4221.42-0.51%9,466,400
Apr 1, 202622.9923.4221.1321.5321.53-4.35%18,064,100
Mar 31, 202622.0823.8021.7922.5122.512.83%23,683,690
Mar 30, 202619.9622.0019.7721.8921.898.26%11,636,700
Mar 27, 202619.9020.3219.7020.2220.221.46%4,189,510
Mar 26, 202620.6020.6019.6119.9319.93-2.02%5,310,800
Mar 25, 202620.0121.2220.0120.3420.341.80%7,814,996
Mar 24, 202619.7620.1119.2419.9819.984.33%6,829,900
Mar 23, 202620.2520.4819.0619.1519.15-6.63%8,027,400
Mar 20, 202621.5621.6820.5120.5120.51-3.98%4,971,300
Mar 19, 202621.6521.7521.1721.3621.36-3.00%4,689,700
Mar 18, 202621.4022.1021.3522.0222.022.90%5,496,505
Mar 17, 202622.5722.6021.3621.4021.40-4.21%6,959,400
Mar 16, 202622.4022.7022.0022.3422.34-0.71%5,610,300
Mar 13, 202623.2323.2922.4622.5022.50-3.39%7,219,100
Mar 12, 202623.5023.7722.9423.2923.29-1.81%10,726,385
Mar 11, 202625.0125.6023.6523.7223.72-2.10%18,251,296
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