Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China
· Delayed Price · Currency is CNY 18.38
-0.31 (-1.66%)
At close: Mar 9, 2026
SHE:300947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.29 | 18.48 | 17.90 | 18.38 | 18.38 | -1.66% | 4,207,918 |
| Mar 6, 2026 | 18.30 | 18.70 | 18.20 | 18.69 | 18.69 | 1.91% | 2,597,784 |
| Mar 5, 2026 | 18.50 | 18.70 | 18.20 | 18.34 | 18.34 | 0.82% | 2,764,430 |
| Mar 4, 2026 | 18.27 | 18.54 | 17.99 | 18.19 | 18.19 | -0.93% | 3,488,280 |
| Mar 3, 2026 | 19.27 | 19.58 | 18.32 | 18.36 | 18.36 | -4.72% | 4,009,070 |
| Mar 2, 2026 | 20.00 | 20.13 | 19.24 | 19.27 | 19.27 | -5.45% | 5,245,290 |
| Feb 27, 2026 | 20.31 | 20.40 | 20.04 | 20.38 | 20.38 | 0.10% | 2,640,179 |
| Feb 26, 2026 | 21.15 | 21.15 | 20.02 | 20.36 | 20.36 | -2.96% | 5,860,911 |
| Feb 25, 2026 | 20.34 | 21.20 | 20.27 | 20.98 | 20.98 | 3.35% | 5,505,716 |
| Feb 24, 2026 | 20.42 | 20.50 | 20.23 | 20.30 | 20.30 | - | 2,348,000 |
| Feb 13, 2026 | 20.41 | 20.79 | 20.20 | 20.30 | 20.30 | -0.39% | 2,505,695 |
| Feb 12, 2026 | 20.76 | 20.88 | 20.35 | 20.38 | 20.38 | -1.12% | 3,118,424 |
| Feb 11, 2026 | 20.78 | 21.35 | 20.61 | 20.61 | 20.61 | -1.25% | 3,035,140 |
| Feb 10, 2026 | 20.72 | 21.36 | 20.44 | 20.87 | 20.87 | 0.77% | 5,449,825 |
| Feb 9, 2026 | 20.45 | 20.79 | 20.05 | 20.71 | 20.71 | 2.58% | 3,724,735 |
| Feb 6, 2026 | 20.47 | 20.51 | 20.14 | 20.19 | 20.19 | -1.99% | 3,861,060 |
| Feb 5, 2026 | 19.92 | 21.00 | 19.90 | 20.60 | 20.60 | 1.93% | 7,747,062 |
| Feb 4, 2026 | 19.68 | 20.46 | 19.48 | 20.21 | 20.21 | 2.17% | 5,685,668 |
| Feb 3, 2026 | 19.36 | 19.99 | 19.26 | 19.78 | 19.78 | 3.56% | 4,808,208 |
| Feb 2, 2026 | 19.28 | 19.55 | 19.07 | 19.10 | 19.10 | -1.55% | 3,508,285 |
| Jan 30, 2026 | 19.72 | 19.89 | 19.03 | 19.40 | 19.40 | -3.63% | 6,052,610 |
| Jan 29, 2026 | 19.30 | 20.50 | 18.88 | 20.13 | 20.13 | 4.63% | 9,246,352 |
| Jan 28, 2026 | 19.00 | 19.55 | 18.99 | 19.24 | 19.24 | 1.16% | 4,398,185 |
| Jan 27, 2026 | 19.25 | 19.52 | 18.70 | 19.02 | 19.02 | -1.50% | 5,646,686 |
| Jan 26, 2026 | 20.30 | 20.62 | 18.90 | 19.31 | 19.31 | -9.85% | 11,799,142 |
| Jan 23, 2026 | 21.70 | 21.70 | 21.07 | 21.42 | 21.42 | -0.65% | 5,731,944 |
| Jan 22, 2026 | 21.84 | 21.84 | 21.45 | 21.56 | 21.56 | -1.60% | 5,202,209 |
| Jan 21, 2026 | 21.40 | 21.95 | 20.98 | 21.91 | 21.91 | 0.69% | 9,709,980 |
| Jan 20, 2026 | 20.84 | 22.12 | 20.65 | 21.76 | 21.76 | 3.77% | 11,797,310 |
| Jan 19, 2026 | 20.50 | 21.08 | 20.39 | 20.97 | 20.97 | 2.44% | 5,982,652 |
| Jan 16, 2026 | 21.07 | 21.18 | 20.26 | 20.47 | 20.47 | -2.76% | 5,618,132 |
| Jan 15, 2026 | 21.35 | 21.60 | 20.75 | 21.05 | 21.05 | -1.41% | 6,374,771 |
| Jan 14, 2026 | 21.12 | 21.90 | 20.90 | 21.35 | 21.35 | -0.14% | 9,960,792 |
| Jan 13, 2026 | 21.47 | 22.19 | 21.02 | 21.38 | 21.38 | -0.37% | 12,083,610 |
| Jan 12, 2026 | 21.18 | 21.60 | 20.94 | 21.46 | 21.46 | 1.23% | 9,621,834 |
| Jan 9, 2026 | 20.98 | 21.27 | 20.65 | 21.20 | 21.20 | 0.95% | 8,683,462 |
| Jan 8, 2026 | 20.46 | 21.13 | 20.32 | 21.00 | 21.00 | 2.04% | 8,802,170 |
| Jan 7, 2026 | 20.45 | 20.76 | 20.36 | 20.58 | 20.58 | 0.10% | 5,501,405 |
| Jan 6, 2026 | 20.40 | 20.76 | 20.31 | 20.56 | 20.56 | 0.29% | 5,881,515 |
| Jan 5, 2026 | 20.10 | 20.63 | 19.98 | 20.50 | 20.50 | 1.79% | 6,434,436 |
| Dec 31, 2025 | 20.13 | 20.30 | 19.74 | 20.14 | 20.14 | 1.05% | 5,682,397 |
| Dec 30, 2025 | 20.86 | 20.86 | 19.83 | 19.93 | 19.93 | -4.82% | 9,995,067 |
| Dec 29, 2025 | 20.61 | 21.11 | 20.56 | 20.94 | 20.94 | 0.29% | 8,101,852 |
| Dec 26, 2025 | 20.80 | 21.24 | 20.42 | 20.88 | 20.88 | -0.38% | 9,013,584 |
| Dec 25, 2025 | 20.85 | 21.04 | 20.72 | 20.96 | 20.96 | 0.62% | 10,166,640 |
| Dec 24, 2025 | 20.82 | 21.25 | 20.71 | 20.83 | 20.83 | -0.24% | 13,126,170 |
| Dec 23, 2025 | 21.01 | 21.46 | 20.79 | 20.88 | 20.88 | -1.56% | 15,446,190 |
| Dec 22, 2025 | 21.88 | 21.88 | 21.00 | 21.21 | 21.21 | -5.78% | 26,249,520 |
| Dec 19, 2025 | 18.85 | 22.51 | 18.62 | 22.51 | 22.51 | 19.99% | 32,416,380 |
| Dec 18, 2025 | 18.47 | 19.03 | 18.47 | 18.76 | 18.76 | 1.35% | 4,191,008 |
| Dec 17, 2025 | 18.68 | 18.77 | 18.09 | 18.51 | 18.51 | -1.33% | 3,977,767 |
| Dec 16, 2025 | 18.36 | 19.32 | 18.26 | 18.76 | 18.76 | 2.18% | 6,022,064 |
| Dec 15, 2025 | 18.20 | 18.56 | 18.03 | 18.36 | 18.36 | 0.88% | 2,883,965 |
| Dec 12, 2025 | 18.19 | 18.37 | 18.03 | 18.20 | 18.20 | 0.11% | 2,965,525 |
| Dec 11, 2025 | 19.00 | 19.10 | 18.16 | 18.18 | 18.18 | -6.19% | 7,233,231 |
| Dec 10, 2025 | 18.52 | 19.80 | 18.52 | 19.38 | 19.38 | 5.15% | 9,500,716 |
| Dec 9, 2025 | 18.84 | 18.86 | 18.40 | 18.43 | 18.43 | -2.18% | 2,795,711 |
| Dec 8, 2025 | 18.88 | 19.03 | 18.70 | 18.84 | 18.84 | -0.26% | 2,318,839 |
| Dec 5, 2025 | 18.60 | 19.07 | 18.00 | 18.89 | 18.89 | 1.29% | 3,831,954 |
| Dec 4, 2025 | 19.27 | 19.28 | 18.42 | 18.65 | 18.65 | -2.97% | 3,707,474 |
| Dec 3, 2025 | 19.92 | 19.97 | 19.11 | 19.22 | 19.22 | -3.56% | 5,013,609 |
| Dec 2, 2025 | 19.69 | 20.23 | 19.54 | 19.93 | 19.93 | 1.27% | 5,154,145 |
| Dec 1, 2025 | 19.71 | 19.89 | 19.52 | 19.68 | 19.68 | -0.20% | 3,068,895 |
| Nov 28, 2025 | 19.88 | 20.00 | 19.32 | 19.72 | 19.72 | -1.25% | 5,478,911 |
| Nov 27, 2025 | 20.12 | 20.30 | 19.71 | 19.97 | 19.97 | -0.35% | 5,624,740 |
| Nov 26, 2025 | 20.15 | 20.48 | 19.88 | 20.04 | 20.04 | -0.99% | 7,062,540 |
| Nov 25, 2025 | 19.99 | 20.72 | 19.60 | 20.24 | 20.24 | 2.22% | 9,606,114 |
| Nov 24, 2025 | 20.19 | 20.42 | 19.45 | 19.80 | 19.80 | 0.71% | 10,530,310 |
| Nov 21, 2025 | 18.80 | 20.49 | 18.80 | 19.66 | 19.66 | 2.88% | 12,213,470 |
| Nov 20, 2025 | 18.80 | 20.31 | 18.28 | 19.11 | 19.11 | 1.70% | 10,612,160 |
| Nov 19, 2025 | 19.35 | 19.49 | 18.75 | 18.79 | 18.79 | -2.74% | 2,561,435 |
| Nov 18, 2025 | 19.68 | 19.69 | 19.22 | 19.32 | 19.32 | -1.83% | 2,163,928 |
| Nov 17, 2025 | 19.44 | 19.74 | 19.34 | 19.68 | 19.68 | 0.82% | 2,191,929 |
| Nov 14, 2025 | 19.36 | 19.89 | 19.23 | 19.52 | 19.52 | 0.67% | 3,183,700 |
| Nov 13, 2025 | 19.13 | 19.50 | 18.97 | 19.39 | 19.39 | 0.88% | 2,530,635 |
| Nov 12, 2025 | 19.13 | 19.43 | 19.10 | 19.22 | 19.22 | 0.16% | 1,826,349 |
| Nov 11, 2025 | 19.36 | 19.36 | 19.04 | 19.19 | 19.19 | -0.72% | 2,249,325 |
| Nov 10, 2025 | 18.80 | 19.35 | 18.72 | 19.33 | 19.33 | 3.26% | 2,998,635 |
| Nov 7, 2025 | 18.82 | 18.97 | 18.72 | 18.72 | 18.72 | -0.48% | 1,650,110 |
| Nov 6, 2025 | 19.01 | 19.20 | 18.76 | 18.81 | 18.81 | -1.21% | 2,071,955 |
| Nov 5, 2025 | 18.91 | 19.14 | 18.80 | 19.04 | 19.04 | 0.58% | 2,062,230 |
| Nov 4, 2025 | 19.09 | 19.10 | 18.80 | 18.93 | 18.93 | -0.63% | 1,827,045 |
| Nov 3, 2025 | 19.09 | 19.21 | 18.87 | 19.05 | 19.05 | 0.69% | 1,901,570 |
| Oct 31, 2025 | 18.52 | 18.96 | 18.52 | 18.92 | 18.92 | 2.27% | 2,512,500 |
| Oct 30, 2025 | 18.91 | 18.92 | 18.50 | 18.50 | 18.50 | -2.01% | 3,069,664 |
| Oct 29, 2025 | 19.58 | 19.61 | 18.80 | 18.88 | 18.88 | -3.82% | 4,392,855 |
| Oct 28, 2025 | 19.71 | 19.85 | 19.50 | 19.63 | 19.63 | -0.51% | 1,723,350 |
| Oct 27, 2025 | 19.80 | 20.07 | 19.66 | 19.73 | 19.73 | -0.75% | 2,108,800 |
| Oct 24, 2025 | 19.99 | 20.14 | 19.83 | 19.88 | 19.88 | -0.60% | 1,964,800 |
| Oct 23, 2025 | 19.98 | 20.20 | 19.65 | 20.00 | 20.00 | 0.10% | 2,441,941 |
| Oct 22, 2025 | 19.77 | 20.18 | 19.77 | 19.98 | 19.98 | 0.60% | 2,636,275 |
| Oct 21, 2025 | 19.40 | 19.88 | 19.22 | 19.86 | 19.86 | 2.90% | 3,082,545 |
| Oct 20, 2025 | 19.19 | 19.57 | 19.01 | 19.30 | 19.30 | 1.21% | 1,638,095 |
| Oct 17, 2025 | 19.43 | 19.54 | 19.00 | 19.07 | 19.07 | -1.45% | 1,880,305 |
| Oct 16, 2025 | 19.56 | 19.75 | 19.32 | 19.35 | 19.35 | -1.53% | 1,964,330 |
| Oct 15, 2025 | 19.55 | 19.76 | 19.32 | 19.65 | 19.65 | 0.98% | 2,074,418 |
| Oct 14, 2025 | 19.60 | 19.95 | 19.37 | 19.46 | 19.46 | -0.82% | 2,388,325 |
| Oct 13, 2025 | 19.30 | 19.67 | 18.61 | 19.62 | 19.62 | -0.91% | 2,764,500 |
| Oct 10, 2025 | 19.61 | 20.06 | 19.61 | 19.80 | 19.80 | 0.66% | 2,564,030 |
| Oct 9, 2025 | 20.25 | 20.25 | 19.55 | 19.67 | 19.67 | -1.06% | 2,492,354 |