Skip to main content
Shanghai DOBE Cultural & Creative Industry Development (Group)Co. LTD. (SHE:300947)
China flag China · Delayed Price · Currency is CNY
17.35
-0.13 (-0.74%)
At close: Apr 29, 2026

SHE:300947 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5817.8517.3517.4817.48-0.11%3,339,627
Apr 27, 202617.1817.5616.9317.5017.501.98%3,126,928
Apr 24, 202617.3417.3516.9017.1617.16-1.04%2,936,375
Apr 23, 202617.4217.7417.2417.3417.34-1.08%3,451,561
Apr 22, 202617.4017.8417.2017.5317.530.75%3,513,570
Apr 21, 202617.3917.5517.0717.4017.400.35%2,901,626
Apr 20, 202617.1517.5616.8317.3417.341.46%3,619,810
Apr 17, 202616.9817.1816.7517.0917.090.59%3,516,370
Apr 16, 202616.8017.0416.5816.9916.991.68%2,921,169
Apr 15, 202617.1317.2216.6316.7116.71-2.39%3,573,785
Apr 14, 202616.7817.3016.6417.1217.122.58%5,372,532
Apr 13, 202616.4916.6916.3016.6916.690.97%2,996,722
Apr 10, 202616.3716.7516.3616.5316.531.60%2,624,397
Apr 9, 202616.7216.7916.1816.2716.27-2.92%2,292,829
Apr 8, 202616.3516.7616.2616.7616.764.49%2,470,211
Apr 7, 202615.7316.0415.5216.0416.043.02%2,618,548
Apr 3, 202616.1016.3715.4915.5715.57-3.05%2,458,421
Apr 2, 202616.6116.7516.0016.0616.06-3.89%3,247,090
Apr 1, 202616.6816.8016.3416.7116.712.45%2,648,920
Mar 31, 202616.7516.9916.2816.3116.31-1.81%2,866,054
Mar 30, 202616.5016.7116.3216.6116.61-0.48%2,868,064
Mar 27, 202616.2616.7516.0016.6916.692.02%2,693,197
Mar 26, 202616.8817.1416.2316.3616.36-3.48%2,558,140
Mar 25, 202616.7317.0316.6316.9516.951.86%2,749,120
Mar 24, 202616.1716.7115.8816.6416.646.46%5,931,533
Mar 23, 202616.4416.7415.5115.6315.63-7.68%4,980,475
Mar 20, 202617.7017.7516.8816.9316.93-3.48%3,035,400
Mar 19, 202617.9818.1517.4217.5417.54-3.31%2,589,375
Mar 18, 202618.2318.4517.9118.1418.14-1.09%3,557,000
Mar 17, 202618.2819.0518.2018.3418.340.88%4,840,568
Mar 16, 202617.8118.2817.8118.1818.181.73%2,308,171
Mar 13, 202617.9318.2617.8017.8717.870.11%3,237,560
Mar 12, 202618.2018.3717.8117.8517.85-1.98%3,368,800
Mar 11, 202618.7318.7718.1318.2118.21-2.57%3,992,243
Mar 10, 202618.5218.8018.4518.6918.691.69%2,445,185
Mar 9, 202618.2918.4817.9018.3818.38-1.66%4,207,918
Mar 6, 202618.3018.7018.2018.6918.691.91%2,597,784
Mar 5, 202618.5018.7018.2018.3418.340.82%2,764,430
Mar 4, 202618.2718.5417.9918.1918.19-0.93%3,488,280
Mar 3, 202619.2719.5818.3218.3618.36-4.72%4,009,070
Mar 2, 202620.0020.1319.2419.2719.27-5.45%5,245,290
Feb 27, 202620.3120.4020.0420.3820.380.10%2,640,179
Feb 26, 202621.1521.1520.0220.3620.36-2.96%5,860,911
Feb 25, 202620.3421.2020.2720.9820.983.35%5,505,716
Feb 24, 202620.4220.5020.2320.3020.30-2,348,000
Feb 13, 202620.4120.7920.2020.3020.30-0.39%2,505,695
Feb 12, 202620.7620.8820.3520.3820.38-1.12%3,118,424
Feb 11, 202620.7821.3520.6120.6120.61-1.25%3,035,140
Feb 10, 202620.7221.3620.4420.8720.870.77%5,449,825
Feb 9, 202620.4520.7920.0520.7120.712.58%3,724,735
Feb 6, 202620.4720.5120.1420.1920.19-1.99%3,861,060
Feb 5, 202619.9221.0019.9020.6020.601.93%7,747,062
Feb 4, 202619.6820.4619.4820.2120.212.17%5,685,668
Feb 3, 202619.3619.9919.2619.7819.783.56%4,808,208
Feb 2, 202619.2819.5519.0719.1019.10-1.55%3,508,285
Jan 30, 202619.7219.8919.0319.4019.40-3.63%6,052,610
Jan 29, 202619.3020.5018.8820.1320.134.63%9,246,352
Jan 28, 202619.0019.5518.9919.2419.241.16%4,398,185
Jan 27, 202619.2519.5218.7019.0219.02-1.50%5,646,686
Jan 26, 202620.3020.6218.9019.3119.31-9.85%11,799,142
Jan 23, 202621.7021.7021.0721.4221.42-0.65%5,731,944
Jan 22, 202621.8421.8421.4521.5621.56-1.60%5,202,209
Jan 21, 202621.4021.9520.9821.9121.910.69%9,709,980
Jan 20, 202620.8422.1220.6521.7621.763.77%11,797,310
Jan 19, 202620.5021.0820.3920.9720.972.44%5,982,652
Jan 16, 202621.0721.1820.2620.4720.47-2.76%5,618,132
Jan 15, 202621.3521.6020.7521.0521.05-1.41%6,374,771
Jan 14, 202621.1221.9020.9021.3521.35-0.14%9,960,792
Jan 13, 202621.4722.1921.0221.3821.38-0.37%12,083,610
Jan 12, 202621.1821.6020.9421.4621.461.23%9,621,834
Jan 9, 202620.9821.2720.6521.2021.200.95%8,683,462
Jan 8, 202620.4621.1320.3221.0021.002.04%8,802,170
Jan 7, 202620.4520.7620.3620.5820.580.10%5,501,405
Jan 6, 202620.4020.7620.3120.5620.560.29%5,881,515
Jan 5, 202620.1020.6319.9820.5020.501.79%6,434,436
Dec 31, 202520.1320.3019.7420.1420.141.05%5,682,397
Dec 30, 202520.8620.8619.8319.9319.93-4.82%9,995,067
Dec 29, 202520.6121.1120.5620.9420.940.29%8,101,852
Dec 26, 202520.8021.2420.4220.8820.88-0.38%9,013,584
Dec 25, 202520.8521.0420.7220.9620.960.62%10,166,640
Dec 24, 202520.8221.2520.7120.8320.83-0.24%13,126,170
Dec 23, 202521.0121.4620.7920.8820.88-1.56%15,446,190
Dec 22, 202521.8821.8821.0021.2121.21-5.78%26,249,520
Dec 19, 202518.8522.5118.6222.5122.5119.99%32,416,380
Dec 18, 202518.4719.0318.4718.7618.761.35%4,191,008
Dec 17, 202518.6818.7718.0918.5118.51-1.33%3,977,767
Dec 16, 202518.3619.3218.2618.7618.762.18%6,022,064
Dec 15, 202518.2018.5618.0318.3618.360.88%2,883,965
Dec 12, 202518.1918.3718.0318.2018.200.11%2,965,525
Dec 11, 202519.0019.1018.1618.1818.18-6.19%7,233,231
Dec 10, 202518.5219.8018.5219.3819.385.15%9,500,716
Dec 9, 202518.8418.8618.4018.4318.43-2.18%2,795,711
Dec 8, 202518.8819.0318.7018.8418.84-0.26%2,318,839
Dec 5, 202518.6019.0718.0018.8918.891.29%3,831,954
Dec 4, 202519.2719.2818.4218.6518.65-2.97%3,707,474
Dec 3, 202519.9219.9719.1119.2219.22-3.56%5,013,609
Dec 2, 202519.6920.2319.5419.9319.931.27%5,154,145
Dec 1, 202519.7119.8919.5219.6819.68-0.20%3,068,895
Nov 28, 202519.8820.0019.3219.7219.72-1.25%5,478,911
Nov 27, 202520.1220.3019.7119.9719.97-0.35%5,624,740