Skip to main content
Xiamen Dingrongyan Technology Co., Ltd. (SHE:301028)
China flag China · Delayed Price · Currency is CNY
14.44
-0.49 (-3.28%)
At close: Mar 9, 2026

SHE:301028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6714.7514.1714.4414.44-3.28%4,903,300
Mar 6, 202614.5015.0014.5014.9314.932.26%3,945,318
Mar 5, 202614.5414.7314.4614.6014.602.24%3,239,000
Mar 4, 202614.3114.5414.0814.2814.28-0.35%3,893,200
Mar 3, 202615.1515.1814.3114.3314.33-4.21%6,108,881
Mar 2, 202615.3315.4014.8014.9614.96-3.67%5,223,598
Feb 27, 202615.5715.5715.4115.5315.53-0.70%2,910,400
Feb 26, 202615.2415.6515.2015.6415.642.16%5,071,170
Feb 25, 202615.2215.3615.1415.3115.310.59%3,966,600
Feb 24, 202615.0615.2815.0615.2215.221.94%3,411,900
Feb 13, 202615.0215.1914.9314.9314.93-1.39%2,964,500
Feb 12, 202614.9115.3014.8415.1415.141.54%4,230,618
Feb 11, 202614.8015.0014.7514.9114.910.81%2,872,100
Feb 10, 202615.1915.1914.7714.7914.79-2.05%4,523,990
Feb 9, 202615.0415.2214.9915.1015.101.68%3,424,880
Feb 6, 202614.8015.0914.6714.8514.85-0.74%3,615,090
Feb 5, 202615.2115.2114.8714.9614.96-1.64%3,777,700
Feb 4, 202615.4015.5015.0415.2115.21-1.43%4,368,800
Feb 3, 202615.3015.4315.1015.4315.432.25%4,006,100
Feb 2, 202615.2915.5415.0915.0915.09-1.95%4,542,904
Jan 30, 202615.1115.6015.0015.3915.391.38%6,255,870
Jan 29, 202615.7416.0515.1315.1815.18-3.50%7,300,803
Jan 28, 202615.7516.0915.5315.7315.73-0.69%5,498,177
Jan 27, 202615.7815.8615.2315.8415.840.25%7,026,208
Jan 26, 202616.5116.5115.6115.8015.80-5.22%12,906,220
Jan 23, 202616.4416.7416.0616.6716.671.21%11,524,540
Jan 22, 202616.5016.7816.2516.4716.47-0.30%7,645,056
Jan 21, 202616.1916.6315.9916.5216.521.04%9,021,924
Jan 20, 202616.2016.7016.1316.3516.351.05%13,665,320
Jan 19, 202616.1716.2515.8216.1816.180.94%10,877,386
Jan 16, 202615.3116.3115.2416.0316.035.81%16,694,440
Jan 15, 202615.0915.3114.9915.1515.15-0.26%6,276,800
Jan 14, 202615.3815.4814.8415.1915.19-1.04%11,339,100
Jan 13, 202615.8815.9415.3015.3515.35-2.85%8,796,675
Jan 12, 202615.8716.0215.3215.8015.800.57%10,620,590
Jan 9, 202616.0416.8715.5815.7115.710.13%16,604,253
Jan 8, 202614.7715.7514.7315.6915.695.59%15,039,790
Jan 7, 202614.5015.0814.4014.8614.861.50%8,833,461
Jan 6, 202614.7614.8914.5014.6414.64-0.48%6,618,934
Jan 5, 202614.6914.9914.5914.7114.710.89%6,649,913
Dec 31, 202514.7714.8114.3614.5814.58-1.29%5,352,233
Dec 30, 202514.7715.0314.6414.7714.77-0.94%6,299,410
Dec 29, 202515.2115.2514.8814.9114.91-2.23%7,681,416
Dec 26, 202515.5515.5615.0115.2515.25-1.99%11,288,290
Dec 25, 202515.3515.6815.2215.5615.561.90%10,003,230
Dec 24, 202515.1815.3614.9215.2715.270.33%10,393,240
Dec 23, 202514.5115.3314.4315.2215.224.03%12,768,770
Dec 22, 202514.9515.0314.5514.6314.63-1.28%6,804,900
Dec 19, 202514.4714.9514.4014.8214.822.77%7,932,487
Dec 18, 202514.5814.6914.3614.4214.42-1.37%6,072,175
Dec 17, 202514.3515.1614.3514.6214.621.88%8,837,700
Dec 16, 202514.8714.9914.2614.3514.35-3.56%8,810,470
Dec 15, 202515.0815.3714.8014.8814.88-2.43%11,322,600
Dec 12, 202514.4416.0014.3015.2515.255.17%23,273,710
Dec 11, 202514.9815.0214.4514.5014.50-3.27%15,298,608
Dec 10, 202515.2115.8014.9114.9914.99-2.79%19,487,108
Dec 9, 202514.8815.7214.7315.4215.422.19%24,265,932
Dec 8, 202515.0215.2114.6915.0915.09-0.53%18,167,640
Dec 5, 202514.5415.2914.3515.1715.173.69%21,198,350
Dec 4, 202514.4014.9714.3314.6314.631.04%16,602,156
Dec 3, 202514.4014.5014.2014.4814.480.49%9,190,700
Dec 2, 202514.0014.5713.9314.4114.411.98%10,343,390
Dec 1, 202513.9214.2513.9214.1314.131.07%6,625,547
Nov 28, 202513.7014.0713.6013.9813.981.38%6,059,900
Nov 27, 202513.5214.0213.5013.7913.791.47%8,370,500
Nov 26, 202513.3114.2513.2613.5913.592.10%10,408,040
Nov 25, 202513.0413.4213.0113.3113.312.46%5,574,156
Nov 24, 202512.8413.1212.7712.9912.991.48%4,282,900
Nov 21, 202513.4813.5612.7012.8012.80-5.60%8,824,525
Nov 20, 202513.8414.0413.4513.5613.56-2.02%6,015,813
Nov 19, 202514.1414.1613.6713.8413.84-2.33%7,731,300
Nov 18, 202514.5614.5614.0614.1714.17-3.21%11,027,880
Nov 17, 202514.3314.8514.1114.6414.642.52%16,460,550
Nov 14, 202513.7714.5213.7114.2814.282.88%16,126,360
Nov 13, 202513.8114.0313.6513.8813.880.58%6,924,130
Nov 12, 202513.6113.8813.6113.8013.800.95%5,559,080
Nov 11, 202513.9013.9513.6013.6713.67-2.08%7,231,683
Nov 10, 202513.8114.0113.6613.9613.961.09%7,397,458
Nov 7, 202513.8913.9813.7213.8113.81-1.29%8,601,004
Nov 6, 202514.2214.2613.9113.9913.99-1.69%10,601,000
Nov 5, 202514.4014.4313.9514.2314.23-3.59%17,802,160
Nov 4, 202513.7814.9713.6414.7614.766.49%23,753,950
Nov 3, 202513.8914.0713.7013.8613.86-0.14%6,212,200
Oct 31, 202513.6614.3013.5913.8813.881.54%10,134,470
Oct 30, 202513.9514.0913.6213.6713.67-2.91%7,672,299
Oct 29, 202514.1614.5413.9014.0814.08-2.02%12,704,060
Oct 28, 202513.6614.4513.5714.3714.374.59%18,381,600
Oct 27, 202513.3913.9613.2613.7413.742.92%8,978,988
Oct 24, 202513.0813.3913.0813.3513.351.68%3,819,313
Oct 23, 202513.0713.1412.8413.1313.13-0.08%3,156,200
Oct 22, 202512.9813.2612.9213.1413.140.92%4,006,600
Oct 21, 202512.5913.0312.5813.0213.023.42%3,943,088
Oct 20, 202512.5912.7412.5012.5912.590.80%2,427,800
Oct 17, 202512.7912.8812.4612.4912.49-3.03%2,879,079
Oct 16, 202513.0613.1512.8512.8812.78-1.68%2,868,110
Oct 15, 202512.7913.1012.6513.1013.002.58%3,925,410
Oct 14, 202512.8913.1012.6912.7712.67-0.85%3,964,000
Oct 13, 202512.6212.8812.2312.8812.78-0.62%5,193,100
Oct 10, 202512.8513.0912.7212.9612.860.54%4,519,996
Oct 9, 202512.8513.0112.8012.8912.790.47%2,965,400