Skip to main content
Xiamen Dingrongyan Technology Co., Ltd. (SHE:301028)
China flag China · Delayed Price · Currency is CNY
14.10
+0.26 (1.88%)
At close: Apr 29, 2026

SHE:301028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2414.2913.7113.8413.84-2.74%3,262,700
Apr 27, 202613.9714.3613.7814.2314.232.30%3,528,500
Apr 24, 202614.0814.0813.7813.9113.91-0.86%2,946,000
Apr 23, 202614.4414.4513.9514.0314.03-1.96%2,855,000
Apr 22, 202614.5014.5214.2614.3114.31-1.17%2,871,800
Apr 21, 202614.6614.6714.3514.4814.48-1.09%2,858,744
Apr 20, 202614.7514.7514.5614.6414.64-0.20%2,038,100
Apr 17, 202614.6114.7514.5114.6714.670.14%2,243,600
Apr 16, 202614.5914.6914.5214.6514.650.34%2,213,500
Apr 15, 202614.7514.8314.5514.6014.60-1.02%2,153,300
Apr 14, 202614.5114.8214.5114.7514.751.72%3,260,100
Apr 13, 202614.2514.6214.2114.5014.501.19%2,224,800
Apr 10, 202614.4314.5214.3114.3314.330.21%2,203,200
Apr 9, 202614.4414.5614.2414.3014.30-1.99%2,338,400
Apr 8, 202614.0114.7314.0114.5914.596.34%4,991,500
Apr 7, 202613.6513.8213.4713.7213.721.03%1,591,454
Apr 3, 202613.8413.9413.5513.5813.58-1.95%1,705,347
Apr 2, 202613.9614.1113.7013.8513.85-1.56%1,773,300
Apr 1, 202614.1614.2313.9414.0714.071.30%2,322,100
Mar 31, 202613.9914.3813.8913.8913.89-0.71%3,225,900
Mar 30, 202613.5514.0013.5313.9913.992.19%3,373,800
Mar 27, 202613.4813.8513.2413.6913.691.18%2,398,100
Mar 26, 202613.7013.9013.4813.5313.53-1.74%2,259,418
Mar 25, 202613.6313.9013.6313.7713.771.10%2,602,818
Mar 24, 202613.3213.6813.1213.6213.624.29%3,484,700
Mar 23, 202613.6113.9012.9413.0613.06-6.18%5,520,962
Mar 20, 202614.2614.3913.9013.9213.92-2.25%2,930,600
Mar 19, 202614.6114.6714.1614.2414.24-3.85%3,479,600
Mar 18, 202614.5214.8214.4214.8114.812.28%2,677,500
Mar 17, 202614.7914.8914.4214.4814.48-1.76%2,722,800
Mar 16, 202614.8814.9714.5214.7414.74-1.73%3,359,100
Mar 13, 202614.7415.3914.6815.0015.001.15%5,134,380
Mar 12, 202614.9115.0514.7414.8314.83-0.67%3,891,454
Mar 11, 202614.9515.1314.7914.9314.93-0.07%3,576,984
Mar 10, 202614.6014.9714.5714.9414.943.46%3,628,075
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