Skip to main content
Dnake (Xiamen) Intelligent Technology Co., Ltd. (SHE:300884)
China flag China · Delayed Price · Currency is CNY
12.97
+0.03 (0.23%)
Apr 30, 2026, 3:04 PM CST

SHE:300884 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202612.9313.0612.8912.9712.970.23%3,608,200
Apr 29, 202612.6413.0812.5712.9412.942.37%5,973,998
Apr 28, 202613.2513.2612.4912.6412.64-5.11%8,479,057
Apr 27, 202612.9513.3212.8713.3213.322.54%5,080,547
Apr 24, 202612.9513.0512.7112.9912.990.23%4,216,756
Apr 23, 202613.2513.3912.9112.9612.96-2.78%4,791,270
Apr 22, 202613.3113.3913.1713.3313.330.08%3,416,800
Apr 21, 202613.4813.5413.1713.3213.32-1.62%4,415,110
Apr 20, 202613.5013.6613.4213.5413.540.30%5,437,683
Apr 17, 202613.6913.7013.4113.5013.50-1.32%3,971,630
Apr 16, 202613.4613.7013.3813.6813.681.79%4,281,513
Apr 15, 202613.7413.7813.3713.4413.44-1.90%4,199,840
Apr 14, 202613.5913.7113.4613.7013.701.56%4,283,840
Apr 13, 202613.4713.5313.3813.4913.490.07%2,705,230
Apr 10, 202613.3913.6013.3913.4813.481.20%3,210,455
Apr 9, 202613.5713.6113.2313.3213.32-2.27%4,290,330
Apr 8, 202613.3513.6313.3513.6313.633.73%5,070,690
Apr 7, 202612.8113.2412.7713.1413.143.06%4,390,100
Apr 3, 202613.1813.2512.7112.7512.75-2.97%3,579,180
Apr 2, 202613.4113.4913.0613.1413.14-1.94%3,950,639
Apr 1, 202613.4713.4713.2613.4013.401.75%3,539,700
Mar 31, 202613.3913.5813.1313.1713.17-1.13%3,572,200
Mar 30, 202613.0813.3513.0113.3213.32-3,301,376
Mar 27, 202613.0213.3412.9713.3213.320.91%3,558,250
Mar 26, 202613.5313.6513.0013.2013.20-2.87%4,905,291
Mar 25, 202613.4913.7013.4713.5913.590.59%6,144,422
Mar 24, 202613.3013.5312.9713.5113.514.49%7,365,939
Mar 23, 202613.7713.8412.7612.9312.93-7.97%8,041,550
Mar 20, 202614.7814.7813.9214.0514.05-3.90%6,152,522
Mar 19, 202614.5814.7814.3814.6214.62-1.15%5,545,912
Mar 18, 202614.4914.8214.3814.7914.792.49%4,357,060
Mar 17, 202614.9015.0014.4014.4314.43-3.15%5,771,200
Mar 16, 202614.6614.9814.6014.9014.900.74%5,725,520
Mar 13, 202614.8115.0814.5514.7914.79-0.40%7,662,648
Mar 12, 202615.0815.1014.8014.8514.85-1.98%5,864,385
Mar 11, 202615.2515.4715.0915.1515.15-0.72%6,926,278
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