Skip to main content
Doright Co.,Ltd. (SHE:300950)
China flag China · Delayed Price · Currency is CNY
23.90
+0.48 (2.05%)
At close: Mar 10, 2026

Doright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.8024.0523.6323.9023.902.05%2,423,243
Mar 9, 202623.7023.8823.1823.4223.42-1.18%2,354,050
Mar 6, 202623.0823.7422.8823.7023.702.91%2,399,294
Mar 5, 202623.4723.6522.9823.0323.030.66%2,093,150
Mar 4, 202622.4423.3022.4422.8822.88-0.26%1,858,950
Mar 3, 202623.6023.9722.8622.9422.94-2.92%3,094,186
Mar 2, 202624.3024.5923.5523.6323.63-4.68%3,639,635
Feb 27, 202624.6724.8024.4724.7924.790.16%1,896,500
Feb 26, 202624.8824.8824.5624.7524.75-0.16%1,778,500
Feb 25, 202624.5024.8624.3424.7924.791.18%2,299,550
Feb 24, 202624.2624.6524.2624.5024.501.03%1,860,950
Feb 13, 202624.3424.7724.2424.2524.25-0.74%2,078,291
Feb 12, 202624.6724.8924.4224.4324.43-0.65%2,540,950
Feb 11, 202624.8024.8024.5324.5924.59-0.24%1,422,550
Feb 10, 202625.0825.2524.6324.6524.65-1.75%2,378,923
Feb 9, 202624.9025.1524.7025.0925.091.74%3,192,449
Feb 6, 202624.2425.0524.1624.6624.660.69%3,249,839
Feb 5, 202624.8424.9124.3724.4924.49-2.04%2,900,889
Feb 4, 202624.5825.7724.3625.0025.001.83%5,028,800
Feb 3, 202624.1824.5523.9724.5524.553.11%2,614,200
Feb 2, 202624.3024.4023.8023.8123.81-1.94%2,413,964
Jan 30, 202624.3024.4823.5024.2824.28-0.94%4,030,789
Jan 29, 202624.2625.6424.2524.5124.511.07%5,415,868
Jan 28, 202625.1425.1424.2024.2524.25-3.12%5,000,447
Jan 27, 202625.2425.5124.2025.0325.03-1.65%5,444,518
Jan 26, 202626.5326.6825.4025.4525.45-4.65%6,153,940
Jan 23, 202626.6126.9826.5226.6926.69-0.60%5,990,574
Jan 22, 202627.0027.0126.3326.8526.85-1.58%8,411,479
Jan 21, 202626.3327.7026.0027.2827.283.14%13,494,727
Jan 20, 202625.0827.2725.0126.4526.455.34%14,702,390
Jan 19, 202625.4625.7525.0225.1125.11-1.57%7,457,279
Jan 16, 202624.1826.3824.0025.5125.515.72%14,517,890
Jan 15, 202624.1524.4423.9724.1324.13-1.19%3,513,860
Jan 14, 202624.2324.7823.9424.4224.420.62%6,620,048
Jan 13, 202624.7525.0824.1024.2724.27-1.94%6,895,103
Jan 12, 202625.0025.1024.4624.7524.75-0.32%7,419,146
Jan 9, 202624.5325.1024.3924.8324.831.51%8,802,833
Jan 8, 202623.6424.6823.6024.4624.463.16%9,236,503
Jan 7, 202623.4524.0623.4423.7123.711.15%6,161,371
Jan 6, 202623.3223.6223.2523.4423.440.26%4,135,760
Jan 5, 202622.8223.5322.7823.3823.382.27%4,100,760
Dec 31, 202522.8922.9922.5122.8622.860.04%2,708,927
Dec 30, 202522.8023.1122.6722.8522.85-0.57%2,191,500
Dec 29, 202522.8122.9922.7222.9822.980.57%2,012,060
Dec 26, 202523.1023.3322.7822.8522.85-1.30%2,903,388
Dec 25, 202523.0323.2322.7623.1523.151.22%2,946,750
Dec 24, 202522.4022.8722.2822.8722.871.87%2,394,910
Dec 23, 202522.6522.8222.3022.4522.45-1.06%2,321,400
Dec 22, 202522.6022.8822.5922.6922.690.35%2,201,721
Dec 19, 202522.3022.7622.3022.6122.611.30%2,508,780
Dec 18, 202522.2322.5922.1222.3222.32-0.04%2,567,882
Dec 17, 202522.3822.3821.6322.3322.330.50%3,034,700
Dec 16, 202522.7222.8122.1322.2222.22-2.54%3,253,232
Dec 15, 202522.8423.1822.6322.8022.80-0.52%2,359,950
Dec 12, 202522.7223.1722.5622.9222.921.28%2,766,167
Dec 11, 202523.0723.1922.6322.6322.63-2.08%2,660,139
Dec 10, 202523.2323.3422.9023.1123.11-0.60%2,314,052
Dec 9, 202523.6223.7623.2423.2523.25-2.19%3,052,500
Dec 8, 202523.5224.0623.4023.7723.771.80%4,382,868
Dec 5, 202523.0023.4022.7223.3523.352.19%3,479,298
Dec 4, 202522.8023.1522.6322.8522.850.22%2,999,799
Dec 3, 202523.1923.2022.7022.8022.80-1.38%2,380,066
Dec 2, 202523.2623.4523.0323.1223.12-1.28%2,451,882
Dec 1, 202523.3823.6623.2023.4223.420.30%3,014,400
Nov 28, 202523.0023.3522.9323.3523.351.17%2,220,994
Nov 27, 202522.8223.2522.8023.0823.080.79%2,670,535
Nov 26, 202523.0823.4022.8422.9022.90-0.95%2,932,300
Nov 25, 202523.0623.4722.9523.1223.120.65%3,263,632
Nov 24, 202522.4023.0822.3222.9722.973.42%4,403,908
Nov 21, 202522.9123.1522.1322.2122.21-4.02%4,645,782
Nov 20, 202523.4023.5823.0023.1423.14-0.73%3,544,955
Nov 19, 202523.9023.9523.2123.3123.31-2.51%4,674,200
Nov 18, 202524.4824.4823.7023.9123.91-2.41%5,926,865
Nov 17, 202524.7324.8524.3224.5024.50-0.45%4,479,181
Nov 14, 202524.6324.9524.4324.6124.61-5,760,421
Nov 13, 202524.8124.9024.3824.6124.61-0.65%7,513,219
Nov 12, 202524.6624.9224.0224.7724.770.94%11,154,820
Nov 11, 202525.0925.3524.3124.5424.54-6.08%16,090,090
Nov 10, 202526.1326.1326.1326.1326.13-19.99%2,870,400
Nov 7, 202532.7533.7832.3232.6632.66-1.27%6,069,982
Nov 6, 202532.8733.1732.5533.0833.080.67%3,292,734
Nov 5, 202532.5033.1232.0732.8632.86-0.03%3,075,450
Nov 4, 202533.2033.4332.7032.8732.87-1.32%2,868,691
Nov 3, 202532.9833.3732.6633.3133.310.91%3,069,524
Oct 31, 202532.6533.3132.5133.0133.011.29%3,214,483
Oct 30, 202533.8833.8832.5932.5932.59-3.75%5,368,259
Oct 29, 202534.2834.2833.5033.8633.86-1.34%5,074,850
Oct 28, 202533.3634.3232.8934.3234.321.87%6,945,797
Oct 27, 202533.6134.4933.0233.6933.690.42%7,025,561
Oct 24, 202533.3933.8933.2933.5533.55-0.50%5,717,749
Oct 23, 202533.3834.2332.6933.7233.72-0.09%7,105,650
Oct 22, 202534.1834.3933.4533.7533.75-2.32%6,293,755
Oct 21, 202535.7935.9834.3734.5534.55-2.43%10,622,190
Oct 20, 202536.0036.5735.0135.4135.410.08%8,996,864
Oct 17, 202536.7237.0835.2935.3835.38-5.53%10,656,850
Oct 16, 202538.0239.0036.7737.4537.45-3.97%14,399,470
Oct 15, 202541.0041.4037.5639.0039.00-3.87%20,471,790
Oct 14, 202533.7940.5733.5040.5740.5719.99%18,485,540
Oct 13, 202531.3334.7530.1333.8133.812.11%10,692,710
Oct 10, 202532.0233.7531.3133.1133.112.41%9,785,133