Skip to main content
Doright Co.,Ltd. (SHE:300950)
China flag China · Delayed Price · Currency is CNY
21.67
+0.42 (1.98%)
Apr 29, 2026, 3:04 PM CST

Doright Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.6021.6520.9521.25--60,400
Apr 28, 202621.6421.6520.9521.2521.25-2.07%3,030,600
Apr 27, 202621.1421.7819.7621.7021.700.56%5,319,700
Apr 24, 202621.6021.7821.3221.5821.58-0.64%1,691,900
Apr 23, 202621.8322.1321.6021.7221.72-0.82%2,678,850
Apr 22, 202621.7022.3621.5021.9021.901.11%3,086,542
Apr 21, 202621.8221.8221.5221.6621.66-0.73%1,471,744
Apr 20, 202621.8121.9821.5221.8221.820.51%1,794,802
Apr 17, 202621.8121.8821.5921.7121.71-0.14%1,546,350
Apr 16, 202621.5521.8621.2121.7421.741.73%1,824,892
Apr 15, 202621.6821.7821.3221.3721.37-0.97%1,560,150
Apr 14, 202621.6621.6821.3021.5821.580.61%1,686,850
Apr 13, 202621.6421.6421.4021.4521.45-1.02%1,439,403
Apr 10, 202621.3221.8421.3221.6721.672.12%1,626,304
Apr 9, 202621.7021.7021.1521.2221.22-2.53%1,680,762
Apr 8, 202621.6621.7721.3221.7721.772.98%2,032,738
Apr 7, 202620.6621.2520.3121.1421.142.97%2,081,404
Apr 3, 202621.1221.3620.4220.5320.53-2.56%1,154,100
Apr 2, 202621.2121.4420.7821.0721.07-1.31%1,756,628
Apr 1, 202621.4321.4821.1021.3521.351.52%1,665,950
Mar 31, 202621.4921.6520.9621.0321.03-1.27%1,837,950
Mar 30, 202621.0021.3820.9621.3021.30-0.09%1,493,759
Mar 27, 202620.9321.3320.6721.3221.321.14%1,336,700
Mar 26, 202621.5021.5920.8421.0821.08-1.68%1,488,100
Mar 25, 202621.2321.6221.2321.4421.441.18%1,716,888
Mar 24, 202620.5021.2120.2521.1921.195.95%3,426,119
Mar 23, 202621.0021.1019.8720.0020.00-5.84%2,947,645
Mar 20, 202621.8022.2521.2221.2421.24-2.88%2,262,364
Mar 19, 202622.3522.5121.7721.8721.87-3.27%2,027,398
Mar 18, 202622.3022.6122.0222.6122.611.85%1,862,600
Mar 17, 202622.8922.9322.1522.2022.20-2.55%2,019,133
Mar 16, 202622.9523.0222.4022.7822.78-0.48%2,082,637
Mar 13, 202623.0423.4822.7422.8922.89-2,333,702
Mar 12, 202623.6623.6622.8622.8922.89-2.80%2,331,993
Mar 11, 202623.9124.0323.4523.5523.55-1.46%2,142,299
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