DR Corporation Limited (SHE:301177)
China
· Delayed Price · Currency is CNY 29.18
+0.43 (1.50%)
At close: Apr 29, 2026
DR Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.38 | 30.09 | 27.71 | 28.75 | 28.75 | -4.45% | 4,992,988 |
| Apr 27, 2026 | 28.55 | 30.54 | 28.40 | 30.09 | 30.09 | 5.03% | 2,095,100 |
| Apr 24, 2026 | 28.95 | 28.98 | 28.34 | 28.65 | 28.65 | -1.04% | 903,600 |
| Apr 23, 2026 | 29.32 | 29.47 | 28.76 | 28.95 | 28.95 | -1.56% | 1,195,900 |
| Apr 22, 2026 | 29.38 | 29.55 | 29.20 | 29.41 | 29.41 | -0.07% | 914,216 |
| Apr 21, 2026 | 29.36 | 29.49 | 29.18 | 29.43 | 29.43 | 0.44% | 948,000 |
| Apr 20, 2026 | 29.21 | 29.45 | 29.07 | 29.30 | 29.30 | 0.96% | 973,650 |
| Apr 17, 2026 | 28.96 | 29.16 | 28.67 | 29.02 | 29.02 | 0.21% | 758,800 |
| Apr 16, 2026 | 28.74 | 29.15 | 28.61 | 28.96 | 28.96 | 0.70% | 1,085,500 |
| Apr 15, 2026 | 28.84 | 29.31 | 28.55 | 28.76 | 28.76 | 0.52% | 1,177,100 |
| Apr 14, 2026 | 28.47 | 28.68 | 28.22 | 28.61 | 28.61 | 1.13% | 749,500 |
| Apr 13, 2026 | 28.25 | 28.42 | 28.10 | 28.29 | 28.29 | -0.25% | 773,900 |
| Apr 10, 2026 | 28.14 | 28.68 | 28.14 | 28.36 | 28.36 | 1.14% | 920,500 |
| Apr 9, 2026 | 28.59 | 28.60 | 28.01 | 28.04 | 28.04 | -2.84% | 956,300 |
| Apr 8, 2026 | 27.95 | 28.86 | 27.94 | 28.86 | 28.86 | 5.68% | 1,377,696 |
| Apr 7, 2026 | 27.01 | 27.54 | 26.93 | 27.31 | 27.31 | 1.30% | 794,000 |
| Apr 3, 2026 | 27.52 | 27.77 | 26.91 | 26.96 | 26.96 | -2.25% | 838,200 |
| Apr 2, 2026 | 28.00 | 28.10 | 27.41 | 27.58 | 27.58 | -1.82% | 858,300 |
| Apr 1, 2026 | 27.90 | 28.28 | 27.72 | 28.09 | 28.09 | 2.18% | 881,000 |
| Mar 31, 2026 | 27.93 | 28.32 | 27.46 | 27.49 | 27.49 | -1.58% | 1,088,624 |
| Mar 30, 2026 | 27.98 | 28.07 | 27.54 | 27.93 | 27.93 | -0.18% | 972,500 |
| Mar 27, 2026 | 27.20 | 28.13 | 27.15 | 27.98 | 27.98 | 1.41% | 1,187,624 |
| Mar 26, 2026 | 28.00 | 28.26 | 27.45 | 27.59 | 27.59 | -2.06% | 1,150,500 |
| Mar 25, 2026 | 27.72 | 28.20 | 27.72 | 28.17 | 28.17 | 2.18% | 1,190,360 |
| Mar 24, 2026 | 26.98 | 27.70 | 26.70 | 27.57 | 27.57 | 3.80% | 1,356,562 |
| Mar 23, 2026 | 28.20 | 28.21 | 26.43 | 26.56 | 26.56 | -6.58% | 2,185,020 |
| Mar 20, 2026 | 29.23 | 29.35 | 28.43 | 28.43 | 28.43 | -2.27% | 1,485,944 |
| Mar 19, 2026 | 29.55 | 29.56 | 28.95 | 29.09 | 29.09 | -2.28% | 1,343,382 |
| Mar 18, 2026 | 29.70 | 29.90 | 29.32 | 29.77 | 29.77 | 0.17% | 1,282,343 |
| Mar 17, 2026 | 29.82 | 30.25 | 29.69 | 29.72 | 29.72 | -0.20% | 1,580,991 |
| Mar 16, 2026 | 29.48 | 29.90 | 29.48 | 29.78 | 29.78 | 0.71% | 1,358,585 |
| Mar 13, 2026 | 29.81 | 30.23 | 29.57 | 29.57 | 29.57 | -1.33% | 1,761,365 |
| Mar 12, 2026 | 30.38 | 30.69 | 29.91 | 29.97 | 29.97 | -1.61% | 1,968,210 |
| Mar 11, 2026 | 30.79 | 31.02 | 30.33 | 30.46 | 30.46 | -1.07% | 2,315,100 |
| Mar 10, 2026 | 30.90 | 31.20 | 30.63 | 30.79 | 30.79 | - | 1,913,300 |
| Mar 9, 2026 | 31.00 | 31.08 | 30.33 | 30.79 | 30.79 | -1.06% | 2,781,942 |
| Mar 6, 2026 | 30.57 | 31.31 | 30.42 | 31.12 | 31.12 | 1.43% | 1,976,547 |
| Mar 5, 2026 | 31.34 | 31.46 | 30.59 | 30.68 | 30.68 | -0.39% | 3,461,413 |
| Mar 4, 2026 | 31.64 | 31.80 | 30.38 | 30.80 | 30.80 | -5.38% | 5,992,688 |
| Mar 3, 2026 | 33.19 | 34.58 | 32.28 | 32.55 | 32.55 | -3.73% | 7,629,812 |
| Mar 2, 2026 | 32.33 | 34.66 | 31.67 | 33.81 | 33.81 | 4.97% | 7,296,421 |
| Feb 27, 2026 | 32.00 | 32.35 | 31.86 | 32.21 | 32.21 | 0.25% | 1,702,990 |
| Feb 26, 2026 | 32.70 | 32.83 | 32.03 | 32.13 | 32.13 | -1.20% | 1,897,200 |
| Feb 25, 2026 | 32.94 | 33.00 | 32.48 | 32.52 | 32.52 | -1.28% | 2,209,610 |
| Feb 24, 2026 | 32.51 | 33.30 | 32.35 | 32.94 | 32.94 | 2.81% | 2,652,010 |
| Feb 13, 2026 | 32.50 | 32.73 | 31.98 | 32.04 | 32.04 | -1.48% | 1,724,348 |
| Feb 12, 2026 | 32.80 | 32.99 | 32.51 | 32.52 | 32.52 | -1.16% | 1,860,604 |
| Feb 11, 2026 | 32.80 | 33.22 | 32.71 | 32.90 | 32.90 | -0.57% | 2,051,215 |
| Feb 10, 2026 | 33.62 | 33.70 | 33.05 | 33.09 | 33.09 | -1.52% | 2,037,970 |
| Feb 9, 2026 | 33.88 | 34.12 | 33.39 | 33.60 | 33.60 | 1.08% | 3,330,539 |
| Feb 6, 2026 | 32.17 | 33.85 | 32.12 | 33.24 | 33.24 | 2.40% | 4,554,002 |
| Feb 5, 2026 | 33.00 | 33.39 | 32.45 | 32.46 | 32.46 | -2.99% | 4,208,228 |
| Feb 4, 2026 | 34.09 | 34.77 | 32.80 | 33.46 | 33.46 | 0.63% | 6,028,822 |
| Feb 3, 2026 | 32.95 | 33.47 | 32.39 | 33.25 | 33.25 | 2.94% | 6,325,826 |
| Feb 2, 2026 | 33.50 | 35.00 | 32.22 | 32.30 | 32.30 | -7.45% | 8,230,468 |
| Jan 30, 2026 | 36.65 | 37.81 | 33.42 | 34.90 | 34.90 | -12.29% | 11,059,970 |
| Jan 29, 2026 | 40.80 | 43.81 | 39.00 | 39.79 | 39.79 | 2.66% | 15,693,680 |
| Jan 28, 2026 | 32.39 | 38.76 | 32.35 | 38.76 | 38.76 | 20.00% | 11,752,190 |
| Jan 27, 2026 | 32.45 | 33.77 | 31.49 | 32.30 | 32.30 | -2.00% | 4,760,413 |
| Jan 26, 2026 | 32.33 | 34.13 | 32.30 | 32.96 | 32.96 | 2.30% | 5,617,755 |
| Jan 23, 2026 | 31.39 | 32.66 | 31.39 | 32.22 | 32.22 | 2.64% | 2,707,600 |
| Jan 22, 2026 | 31.64 | 31.65 | 31.13 | 31.39 | 31.39 | -0.85% | 1,466,395 |
| Jan 21, 2026 | 31.16 | 31.85 | 31.01 | 31.66 | 31.66 | 1.60% | 2,077,295 |
| Jan 20, 2026 | 30.84 | 31.30 | 30.66 | 31.16 | 31.16 | 1.04% | 1,726,572 |
| Jan 19, 2026 | 30.68 | 31.00 | 30.40 | 30.84 | 30.84 | 0.72% | 1,325,133 |
| Jan 16, 2026 | 31.06 | 31.10 | 30.48 | 30.62 | 30.62 | -1.13% | 1,513,882 |
| Jan 15, 2026 | 30.79 | 31.28 | 30.50 | 30.97 | 30.97 | 0.36% | 2,098,505 |
| Jan 14, 2026 | 30.32 | 31.37 | 30.29 | 30.86 | 30.86 | 1.58% | 2,967,863 |
| Jan 13, 2026 | 30.57 | 31.05 | 30.21 | 30.38 | 30.38 | 0.10% | 2,206,185 |
| Jan 12, 2026 | 29.87 | 30.37 | 29.87 | 30.35 | 30.35 | 1.74% | 1,767,685 |
| Jan 9, 2026 | 29.85 | 29.86 | 29.55 | 29.83 | 29.83 | 0.61% | 1,448,699 |
| Jan 8, 2026 | 29.50 | 29.78 | 29.47 | 29.65 | 29.65 | 0.30% | 1,121,262 |
| Jan 7, 2026 | 29.80 | 29.88 | 29.50 | 29.56 | 29.56 | -0.84% | 1,198,400 |
| Jan 6, 2026 | 29.70 | 30.08 | 29.51 | 29.81 | 29.81 | 0.54% | 1,719,084 |
| Jan 5, 2026 | 28.90 | 29.75 | 28.62 | 29.65 | 29.65 | 2.70% | 1,743,748 |
| Dec 31, 2025 | 29.24 | 29.49 | 28.80 | 28.87 | 28.87 | -1.13% | 1,304,739 |
| Dec 30, 2025 | 29.08 | 29.59 | 28.80 | 29.20 | 29.20 | 0.59% | 1,481,463 |
| Dec 29, 2025 | 29.38 | 29.38 | 28.90 | 29.03 | 29.03 | -0.45% | 1,043,276 |
| Dec 26, 2025 | 29.11 | 29.43 | 29.11 | 29.16 | 29.16 | 0.17% | 1,075,131 |
| Dec 25, 2025 | 28.88 | 29.20 | 28.88 | 29.11 | 29.11 | 0.69% | 925,101 |
| Dec 24, 2025 | 29.09 | 29.18 | 28.71 | 28.91 | 28.91 | -0.86% | 1,162,700 |
| Dec 23, 2025 | 29.08 | 29.33 | 28.97 | 29.16 | 29.16 | 0.28% | 1,236,210 |
| Dec 22, 2025 | 28.94 | 29.28 | 28.81 | 29.08 | 29.08 | 0.38% | 1,125,078 |
| Dec 19, 2025 | 28.76 | 29.40 | 28.50 | 28.97 | 28.97 | -0.07% | 1,711,389 |
| Dec 18, 2025 | 28.43 | 29.92 | 28.34 | 28.99 | 28.99 | 1.79% | 2,085,701 |
| Dec 17, 2025 | 28.13 | 28.66 | 28.11 | 28.48 | 28.48 | 1.06% | 1,082,375 |
| Dec 16, 2025 | 28.60 | 28.80 | 28.15 | 28.18 | 28.18 | -1.47% | 1,069,199 |
| Dec 15, 2025 | 28.58 | 28.93 | 28.51 | 28.60 | 28.60 | 0.14% | 921,605 |
| Dec 12, 2025 | 28.58 | 28.92 | 28.50 | 28.56 | 28.56 | -0.31% | 971,899 |
| Dec 11, 2025 | 28.93 | 29.07 | 28.65 | 28.65 | 28.65 | -0.97% | 1,004,054 |
| Dec 10, 2025 | 29.13 | 29.15 | 28.82 | 28.93 | 28.93 | 0.14% | 850,775 |
| Dec 9, 2025 | 29.29 | 29.32 | 28.86 | 28.89 | 28.89 | -1.60% | 928,487 |
| Dec 8, 2025 | 29.73 | 29.73 | 29.25 | 29.36 | 29.36 | -0.78% | 1,078,403 |
| Dec 5, 2025 | 29.31 | 29.64 | 29.02 | 29.59 | 29.59 | 1.34% | 849,012 |
| Dec 4, 2025 | 29.65 | 29.79 | 29.10 | 29.20 | 29.20 | -1.52% | 828,678 |
| Dec 3, 2025 | 29.79 | 29.96 | 29.46 | 29.65 | 29.65 | -0.47% | 1,037,500 |
| Dec 2, 2025 | 30.46 | 30.70 | 29.75 | 29.79 | 29.79 | -2.30% | 1,184,800 |
| Dec 1, 2025 | 30.59 | 30.95 | 30.30 | 30.49 | 30.49 | -0.33% | 1,011,400 |
| Nov 28, 2025 | 30.27 | 30.62 | 30.06 | 30.59 | 30.59 | 1.06% | 1,104,430 |
| Nov 27, 2025 | 30.22 | 30.58 | 30.13 | 30.27 | 30.27 | 0.07% | 801,700 |