Skip to main content
Dnake (Xiamen) Intelligent Technology Co., Ltd. (SHE:300884)
China flag China · Delayed Price · Currency is CNY
15.31
+0.05 (0.33%)
Mar 11, 2026, 9:35 AM CST

SHE:300884 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.1115.2815.0415.2615.262.42%5,599,150
Mar 9, 202614.6114.9414.4314.9014.90-0.33%6,472,920
Mar 6, 202614.5415.0414.4914.9514.951.84%6,567,297
Mar 5, 202614.5114.8414.4114.6814.683.09%7,885,884
Mar 4, 202614.1314.4013.9914.2414.24-0.90%7,097,039
Mar 3, 202615.1015.1514.3014.3714.37-4.64%9,794,502
Mar 2, 202615.7015.7714.9715.0715.07-5.69%13,237,370
Feb 27, 202615.8016.0015.6715.9815.981.40%8,473,610
Feb 26, 202615.8915.9415.7015.7615.76-0.82%7,590,780
Feb 25, 202615.7515.9815.6915.8915.891.02%7,892,450
Feb 24, 202615.8815.9015.6215.7315.730.32%6,906,015
Feb 13, 202615.5815.8815.5115.6815.680.26%8,191,240
Feb 12, 202615.6015.7115.3115.6415.640.19%6,221,635
Feb 11, 202615.5715.7215.5615.6115.61-0.06%4,725,253
Feb 10, 202615.9115.9115.6015.6215.62-1.70%8,201,365
Feb 9, 202615.7015.9515.6315.8915.892.19%9,169,657
Feb 6, 202615.4515.7015.2815.5515.55-0.64%6,583,050
Feb 5, 202615.6115.9115.4315.6515.65-0.57%8,353,955
Feb 4, 202615.7015.8215.5515.7415.74-0.63%8,591,557
Feb 3, 202615.4615.8515.4615.8415.842.26%10,030,800
Feb 2, 202615.2515.7915.2515.4915.490.26%10,003,070
Jan 30, 202615.1415.4914.9515.4515.451.38%9,881,520
Jan 29, 202615.1515.7015.1415.2415.240.59%11,562,370
Jan 28, 202615.5615.5815.0615.1515.15-1.11%7,293,996
Jan 27, 202615.5515.5514.8815.3215.32-1.16%9,133,140
Jan 26, 202616.0516.0515.2515.5015.50-3.55%12,587,830
Jan 23, 202615.9016.1415.7316.0716.072.03%11,306,310
Jan 22, 202615.8315.9815.6215.7515.750.32%8,527,876
Jan 21, 202615.6215.8515.5515.7015.70-1.01%7,025,580
Jan 20, 202616.2416.4015.6115.8615.86-3.29%15,628,010
Jan 19, 202616.2416.5816.1116.4016.40-0.12%12,992,140
Jan 16, 202616.6116.7516.1616.4216.42-1.38%12,668,619
Jan 15, 202617.0917.1516.4516.6516.65-3.25%17,124,461
Jan 14, 202617.2917.6716.8017.2117.21-1.66%29,441,300
Jan 13, 202618.0718.2817.3117.5017.50-3.74%29,754,890
Jan 12, 202617.2718.3817.2018.1818.186.88%42,776,634
Jan 9, 202616.9817.3716.7117.0117.01-1.56%33,967,370
Jan 8, 202616.9917.8316.7017.2817.283.29%44,020,570
Jan 7, 202617.5817.6916.6516.7316.73-5.91%48,173,817
Jan 6, 202618.7519.1817.5017.7817.780.11%81,434,659
Jan 5, 202616.0117.7615.9017.7617.7620.00%50,701,580
Dec 31, 202514.6915.0214.4814.8014.800.82%9,485,528
Dec 30, 202515.0015.0914.6114.6814.68-3.17%12,969,327
Dec 29, 202515.0315.5914.8015.1615.160.66%14,105,210
Dec 26, 202515.0615.3914.9315.0615.06-1.25%11,509,620
Dec 25, 202515.0415.3514.7115.2515.251.80%18,960,860
Dec 24, 202513.9415.1113.8414.9814.987.77%23,193,330
Dec 23, 202514.0714.2013.8313.9013.90-1.63%8,238,918
Dec 22, 202514.3514.4614.0914.1314.13-1.60%10,200,640
Dec 19, 202514.1014.5713.9514.3614.361.84%13,536,350
Dec 18, 202513.9214.4513.9014.1014.100.07%10,966,960
Dec 17, 202514.5314.6713.7514.0914.09-2.96%14,008,838
Dec 16, 202514.8714.9714.2814.5214.52-2.81%11,563,270
Dec 15, 202514.7415.2414.6814.9414.94-0.13%12,507,300
Dec 12, 202515.3515.5014.8814.9614.96-2.29%17,725,130
Dec 11, 202515.8515.9815.2815.3115.31-3.89%22,112,609
Dec 10, 202516.0616.3815.7215.9315.93-0.81%23,369,208
Dec 9, 202515.8516.4915.8516.0616.06-2.07%27,753,633
Dec 8, 202515.7316.6515.6516.4016.401.86%43,541,263
Dec 5, 202514.7117.5014.6616.1016.109.45%48,927,810
Dec 4, 202514.6515.0014.5114.7114.71-0.41%12,719,720
Dec 3, 202515.1515.3214.6514.7714.77-2.44%17,697,000
Dec 2, 202514.6315.3814.4815.1415.143.49%26,476,940
Dec 1, 202514.2015.0014.2014.6314.632.59%18,232,540
Nov 28, 202514.1714.2813.7914.2614.261.71%9,923,021
Nov 27, 202513.8014.6513.7014.0214.023.01%12,549,700
Nov 26, 202513.8014.0813.5813.6113.61-1.38%7,056,849
Nov 25, 202513.4613.9213.4613.8013.802.99%8,484,078
Nov 24, 202513.0813.5012.9213.4013.403.32%7,574,290
Nov 21, 202513.4813.7112.8412.9712.97-5.05%8,776,063
Nov 20, 202513.8014.0213.4113.6613.66-0.51%8,364,570
Nov 19, 202514.1214.1913.6213.7313.73-2.69%10,256,550
Nov 18, 202514.6014.6014.0214.1114.11-5.81%18,298,010
Nov 17, 202514.5015.0714.4014.9814.981.97%21,825,760
Nov 14, 202514.3614.7214.2914.6914.690.82%16,330,410
Nov 13, 202514.1914.6914.0214.5714.572.46%21,279,160
Nov 12, 202513.7614.4613.7614.2214.223.12%19,184,140
Nov 11, 202513.9014.0613.7113.7913.79-1.15%6,558,875
Nov 10, 202513.8613.9713.8013.9513.950.50%6,293,319
Nov 7, 202514.0014.1213.7813.8813.88-1.42%7,657,103
Nov 6, 202514.0214.1313.8514.0814.080.50%10,625,430
Nov 5, 202514.1114.1513.8814.0114.01-1.20%11,367,550
Nov 4, 202513.6214.2713.4714.1814.183.50%21,701,870
Nov 3, 202513.5213.7013.4413.7013.701.18%5,668,120
Oct 31, 202513.4113.6913.4013.5413.540.52%6,046,800
Oct 30, 202513.6713.6713.4313.4713.47-1.46%7,448,540
Oct 29, 202513.9514.0113.5813.6713.67-2.36%10,793,170
Oct 28, 202513.6214.0913.5014.0014.002.71%15,853,490
Oct 27, 202513.8213.8313.5313.6313.63-0.73%8,478,528
Oct 24, 202513.3313.8413.2913.7313.733.08%11,869,610
Oct 23, 202513.4413.4413.1113.3213.32-0.75%6,510,600
Oct 22, 202513.5013.5713.3813.4213.42-1.32%8,525,560
Oct 21, 202513.4913.6413.2113.6013.60-0.22%16,426,140
Oct 20, 202512.9714.4212.9013.6313.6310.19%24,220,800
Oct 17, 202512.8312.9012.3512.3712.37-3.96%5,039,690
Oct 16, 202512.8713.0012.8112.8812.88-0.62%3,145,860
Oct 15, 202512.8113.0512.6812.9612.961.09%4,410,378
Oct 14, 202513.1913.2512.7512.8212.82-2.44%5,818,750
Oct 13, 202512.6813.4312.3813.1413.14-0.08%7,269,111
Oct 10, 202513.1413.2413.0213.1513.15-0.15%4,458,860