Dook Media Group Limited (SHE:301025)
China
· Delayed Price · Currency is CNY 11.66
-0.01 (-0.09%)
At close: Mar 9, 2026
Dook Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.45 | 11.71 | 11.28 | 11.66 | 11.66 | -0.09% | 11,239,130 |
| Mar 6, 2026 | 11.90 | 11.92 | 11.64 | 11.67 | 11.67 | -1.35% | 10,555,760 |
| Mar 5, 2026 | 12.02 | 12.13 | 11.79 | 11.83 | 11.83 | 1.37% | 11,340,010 |
| Mar 4, 2026 | 11.52 | 11.90 | 11.45 | 11.67 | 11.67 | -0.26% | 13,044,350 |
| Mar 3, 2026 | 12.48 | 12.58 | 11.47 | 11.70 | 11.70 | -6.17% | 18,245,029 |
| Mar 2, 2026 | 12.60 | 12.89 | 12.31 | 12.47 | 12.47 | -3.56% | 26,677,182 |
| Feb 27, 2026 | 13.19 | 13.65 | 12.87 | 12.93 | 12.93 | -0.23% | 34,024,270 |
| Feb 26, 2026 | 12.76 | 13.75 | 12.42 | 12.96 | 12.96 | 1.97% | 38,011,770 |
| Feb 25, 2026 | 12.20 | 13.15 | 12.08 | 12.71 | 12.71 | 4.61% | 38,966,820 |
| Feb 24, 2026 | 13.05 | 13.18 | 12.08 | 12.15 | 12.15 | -8.99% | 38,119,416 |
| Feb 13, 2026 | 13.00 | 13.83 | 12.72 | 13.35 | 13.35 | 0.38% | 51,170,220 |
| Feb 12, 2026 | 14.80 | 14.98 | 13.24 | 13.30 | 13.30 | -13.13% | 59,866,784 |
| Feb 11, 2026 | 13.70 | 16.58 | 13.15 | 15.31 | 15.31 | 10.14% | 79,114,776 |
| Feb 10, 2026 | 12.29 | 13.90 | 11.84 | 13.90 | 13.90 | 20.03% | 43,600,777 |
| Feb 9, 2026 | 11.57 | 11.81 | 11.21 | 11.58 | 11.58 | 4.89% | 19,666,745 |
| Feb 6, 2026 | 11.02 | 11.33 | 10.87 | 11.04 | 11.04 | -1.34% | 12,116,710 |
| Feb 5, 2026 | 10.85 | 11.58 | 10.83 | 11.19 | 11.19 | 2.47% | 17,602,610 |
| Feb 4, 2026 | 11.00 | 11.10 | 10.82 | 10.92 | 10.92 | -0.73% | 10,835,631 |
| Feb 3, 2026 | 10.90 | 11.17 | 10.82 | 11.00 | 11.00 | 1.01% | 10,762,853 |
| Feb 2, 2026 | 11.00 | 11.23 | 10.80 | 10.89 | 10.89 | -2.24% | 13,742,389 |
| Jan 30, 2026 | 10.55 | 11.25 | 10.35 | 11.14 | 11.14 | 4.90% | 21,568,620 |
| Jan 29, 2026 | 10.30 | 11.01 | 10.20 | 10.62 | 10.62 | 2.51% | 12,850,580 |
| Jan 28, 2026 | 10.48 | 10.70 | 10.33 | 10.36 | 10.36 | -1.61% | 7,510,700 |
| Jan 27, 2026 | 10.49 | 10.74 | 10.21 | 10.53 | 10.53 | -0.28% | 5,958,600 |
| Jan 26, 2026 | 10.76 | 10.82 | 10.39 | 10.56 | 10.56 | -1.77% | 6,934,700 |
| Jan 23, 2026 | 10.58 | 10.79 | 10.56 | 10.75 | 10.75 | 1.61% | 6,380,681 |
| Jan 22, 2026 | 10.55 | 10.71 | 10.45 | 10.58 | 10.58 | 0.28% | 6,303,088 |
| Jan 21, 2026 | 10.45 | 10.64 | 10.36 | 10.55 | 10.55 | 0.29% | 6,688,350 |
| Jan 20, 2026 | 10.63 | 10.73 | 10.40 | 10.52 | 10.52 | - | 8,553,858 |
| Jan 19, 2026 | 10.61 | 10.71 | 10.48 | 10.52 | 10.52 | -1.22% | 7,358,503 |
| Jan 16, 2026 | 11.01 | 11.08 | 10.46 | 10.65 | 10.65 | -3.36% | 11,253,271 |
| Jan 15, 2026 | 11.18 | 11.27 | 10.91 | 11.02 | 11.02 | -2.82% | 13,796,420 |
| Jan 14, 2026 | 11.01 | 11.56 | 10.95 | 11.34 | 11.34 | 2.90% | 22,834,790 |
| Jan 13, 2026 | 11.23 | 11.45 | 10.95 | 11.02 | 11.02 | -1.87% | 24,128,408 |
| Jan 12, 2026 | 10.75 | 11.27 | 10.75 | 11.23 | 11.23 | 5.15% | 24,260,400 |
| Jan 9, 2026 | 10.19 | 10.69 | 10.17 | 10.68 | 10.68 | 4.71% | 15,564,850 |
| Jan 8, 2026 | 10.02 | 10.30 | 9.92 | 10.20 | 10.20 | 1.49% | 9,502,600 |
| Jan 7, 2026 | 9.95 | 10.19 | 9.93 | 10.05 | 10.05 | 0.60% | 8,933,700 |
| Jan 6, 2026 | 9.92 | 10.09 | 9.87 | 9.99 | 9.99 | 0.20% | 8,386,071 |
| Jan 5, 2026 | 9.77 | 10.00 | 9.61 | 9.97 | 9.97 | 2.05% | 10,961,853 |
| Dec 31, 2025 | 9.68 | 9.93 | 9.60 | 9.77 | 9.77 | 1.56% | 10,258,643 |
| Dec 30, 2025 | 9.80 | 9.99 | 9.62 | 9.62 | 9.62 | -1.74% | 13,261,990 |
| Dec 29, 2025 | 9.66 | 9.85 | 9.48 | 9.79 | 9.79 | -4.02% | 21,099,678 |
| Dec 19, 2025 | 9.62 | 10.40 | 9.51 | 10.20 | 10.20 | 6.03% | 22,888,080 |
| Dec 18, 2025 | 9.42 | 9.71 | 9.38 | 9.62 | 9.62 | 1.48% | 9,314,000 |
| Dec 17, 2025 | 9.64 | 9.78 | 9.25 | 9.48 | 9.48 | 0.53% | 9,518,283 |
| Dec 16, 2025 | 9.69 | 9.79 | 9.38 | 9.43 | 9.43 | -2.98% | 7,793,900 |
| Dec 15, 2025 | 9.73 | 9.88 | 9.61 | 9.72 | 9.72 | -0.10% | 7,441,700 |
| Dec 12, 2025 | 10.05 | 10.12 | 9.70 | 9.73 | 9.73 | -3.38% | 13,791,350 |
| Dec 11, 2025 | 10.69 | 10.69 | 10.04 | 10.07 | 10.07 | -5.71% | 18,984,288 |
| Dec 10, 2025 | 10.64 | 10.84 | 10.50 | 10.68 | 10.68 | 0.28% | 15,384,260 |
| Dec 9, 2025 | 10.84 | 11.14 | 10.50 | 10.65 | 10.65 | -1.66% | 24,526,680 |
| Dec 8, 2025 | 10.73 | 10.99 | 10.70 | 10.83 | 10.83 | 0.93% | 17,514,460 |
| Dec 5, 2025 | 10.68 | 10.91 | 10.42 | 10.73 | 10.73 | 1.32% | 20,573,553 |
| Dec 4, 2025 | 11.17 | 11.25 | 10.59 | 10.59 | 10.59 | -5.87% | 31,457,850 |
| Dec 3, 2025 | 11.32 | 11.99 | 11.18 | 11.25 | 11.25 | 2.46% | 48,767,260 |
| Dec 2, 2025 | 11.11 | 11.15 | 10.90 | 10.98 | 10.98 | -2.92% | 30,577,292 |
| Dec 1, 2025 | 11.61 | 11.84 | 10.99 | 11.31 | 11.31 | -3.66% | 53,635,850 |
| Nov 28, 2025 | 10.41 | 12.64 | 10.35 | 11.74 | 11.74 | 11.49% | 67,819,310 |
| Nov 27, 2025 | 10.53 | 10.76 | 10.44 | 10.53 | 10.53 | -3.66% | 22,823,750 |
| Nov 26, 2025 | 10.35 | 11.21 | 10.17 | 10.93 | 10.93 | 5.10% | 34,471,230 |
| Nov 25, 2025 | 10.25 | 10.52 | 10.20 | 10.40 | 10.40 | 0.97% | 12,986,884 |
| Nov 24, 2025 | 10.03 | 10.31 | 9.89 | 10.30 | 10.30 | 2.39% | 13,530,770 |
| Nov 21, 2025 | 9.90 | 10.18 | 9.79 | 10.06 | 10.06 | 0.80% | 11,170,410 |
| Nov 20, 2025 | 9.93 | 10.10 | 9.84 | 9.98 | 9.98 | 0.40% | 6,052,700 |
| Nov 19, 2025 | 10.09 | 10.18 | 9.88 | 9.94 | 9.94 | -2.45% | 6,941,468 |
| Nov 18, 2025 | 9.96 | 10.23 | 9.86 | 10.19 | 10.19 | 2.31% | 10,001,600 |
| Nov 17, 2025 | 9.89 | 9.96 | 9.74 | 9.96 | 9.96 | 1.22% | 4,399,319 |
| Nov 14, 2025 | 9.79 | 9.93 | 9.78 | 9.84 | 9.84 | -0.40% | 3,441,656 |
| Nov 13, 2025 | 9.93 | 9.94 | 9.77 | 9.88 | 9.88 | -0.10% | 3,011,700 |
| Nov 12, 2025 | 9.84 | 9.98 | 9.82 | 9.89 | 9.89 | 0.30% | 3,898,500 |
| Nov 11, 2025 | 9.84 | 9.90 | 9.77 | 9.86 | 9.86 | 0.10% | 3,720,300 |
| Nov 10, 2025 | 9.86 | 9.92 | 9.73 | 9.85 | 9.85 | 0.72% | 4,697,543 |
| Nov 7, 2025 | 9.82 | 9.95 | 9.74 | 9.78 | 9.78 | -0.81% | 4,853,749 |
| Nov 6, 2025 | 9.97 | 10.03 | 9.78 | 9.86 | 9.86 | -1.20% | 6,183,000 |
| Nov 5, 2025 | 9.78 | 10.06 | 9.78 | 9.98 | 9.98 | 0.71% | 7,273,303 |
| Nov 4, 2025 | 9.78 | 9.96 | 9.67 | 9.91 | 9.91 | 1.23% | 7,484,398 |
| Nov 3, 2025 | 9.61 | 9.85 | 9.61 | 9.79 | 9.79 | 1.56% | 8,021,110 |
| Oct 31, 2025 | 9.32 | 9.73 | 9.31 | 9.64 | 9.64 | 3.77% | 8,694,385 |
| Oct 30, 2025 | 9.42 | 9.52 | 9.28 | 9.29 | 9.29 | -1.69% | 4,401,066 |
| Oct 29, 2025 | 9.55 | 9.59 | 9.38 | 9.45 | 9.45 | -1.46% | 5,368,271 |
| Oct 28, 2025 | 9.56 | 9.69 | 9.53 | 9.59 | 9.59 | -0.31% | 5,964,019 |
| Oct 27, 2025 | 9.70 | 9.72 | 9.57 | 9.62 | 9.62 | -1.13% | 6,765,753 |
| Oct 24, 2025 | 9.80 | 9.83 | 9.65 | 9.73 | 9.73 | -2.31% | 12,104,910 |
| Oct 23, 2025 | 9.63 | 10.13 | 9.57 | 9.96 | 9.96 | 3.64% | 16,024,890 |
| Oct 22, 2025 | 9.60 | 9.74 | 9.54 | 9.61 | 9.61 | 0.10% | 4,149,898 |
| Oct 21, 2025 | 9.39 | 9.63 | 9.36 | 9.60 | 9.60 | 2.24% | 4,812,919 |
| Oct 20, 2025 | 9.36 | 9.41 | 9.32 | 9.39 | 9.39 | 1.40% | 2,805,134 |
| Oct 17, 2025 | 9.36 | 9.49 | 9.24 | 9.26 | 9.26 | -0.96% | 4,086,981 |
| Oct 16, 2025 | 9.45 | 9.48 | 9.34 | 9.35 | 9.35 | -1.37% | 3,477,300 |
| Oct 15, 2025 | 9.42 | 9.49 | 9.33 | 9.48 | 9.48 | 1.17% | 3,601,900 |
| Oct 14, 2025 | 9.50 | 9.59 | 9.35 | 9.37 | 9.37 | -0.95% | 4,627,627 |
| Oct 13, 2025 | 9.35 | 9.51 | 9.00 | 9.46 | 9.46 | -0.63% | 5,228,098 |
| Oct 10, 2025 | 9.51 | 9.61 | 9.48 | 9.52 | 9.52 | -0.42% | 4,442,444 |
| Oct 9, 2025 | 9.76 | 9.78 | 9.51 | 9.56 | 9.56 | -1.65% | 4,762,300 |
| Sep 30, 2025 | 9.72 | 9.86 | 9.69 | 9.72 | 9.72 | 0.41% | 3,689,298 |
| Sep 29, 2025 | 9.73 | 9.75 | 9.50 | 9.68 | 9.68 | -0.41% | 5,455,600 |
| Sep 26, 2025 | 9.78 | 9.84 | 9.65 | 9.72 | 9.72 | -1.02% | 4,002,024 |
| Sep 25, 2025 | 9.87 | 10.06 | 9.82 | 9.82 | 9.82 | -1.31% | 6,110,400 |
| Sep 24, 2025 | 9.60 | 10.10 | 9.54 | 9.95 | 9.95 | 3.11% | 7,834,500 |