Skip to main content
Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China flag China · Delayed Price · Currency is CNY
155.98
+8.87 (6.03%)
At close: Mar 10, 2026

SHE:301183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026150.00150.74142.50147.11147.11-6.29%4,822,585
Mar 6, 2026160.01162.01155.09156.99156.99-4.06%5,324,464
Mar 5, 2026162.00170.00157.66163.63163.633.87%6,333,113
Mar 4, 2026155.80164.90154.01157.53157.53-3.37%4,727,105
Mar 3, 2026173.00175.00163.00163.03163.03-3.36%6,526,155
Mar 2, 2026161.82171.79161.66168.70168.700.81%7,150,828
Feb 27, 2026159.00169.66157.77167.35167.351.63%6,714,085
Feb 26, 2026159.00168.49155.99164.67164.674.50%7,293,109
Feb 25, 2026158.55158.56154.00157.58157.58-0.62%4,500,699
Feb 24, 2026161.00164.79155.00158.57158.570.88%5,975,994
Feb 13, 2026164.18165.03157.00157.19157.19-4.89%4,969,182
Feb 12, 2026157.00168.99155.40165.28165.286.36%8,202,574
Feb 11, 2026162.17163.36154.12155.40155.40-4.15%4,901,384
Feb 10, 2026164.60170.88162.00162.12162.12-2.85%5,568,939
Feb 9, 2026157.12174.69155.12166.88166.889.58%8,963,087
Feb 6, 2026149.88158.00148.26152.29152.29-0.89%4,824,557
Feb 5, 2026165.00167.65152.01153.65153.65-10.84%7,110,648
Feb 4, 2026175.94177.66165.94172.33172.33-4.54%9,013,134
Feb 3, 2026165.35181.40163.50180.53180.5310.94%11,683,780
Feb 2, 2026162.19173.50160.01162.73162.73-1.38%9,155,608
Jan 30, 2026150.30170.80150.01165.00165.007.53%11,093,000
Jan 29, 2026154.00159.97150.00153.45153.45-1.72%8,350,931
Jan 28, 2026149.21158.64149.21156.14156.142.85%8,400,806
Jan 27, 2026146.16153.29145.67151.82151.822.51%5,733,802
Jan 26, 2026146.06151.71146.01148.10148.100.99%4,629,956
Jan 23, 2026151.78151.96145.68146.65146.65-4.77%5,188,609
Jan 22, 2026150.68154.87148.63154.00154.002.46%6,036,032
Jan 21, 2026140.53151.73140.12150.30150.306.20%6,019,824
Jan 20, 2026147.13148.19139.22141.52141.52-4.31%4,957,001
Jan 19, 2026147.00152.36146.11147.90147.90-2.32%3,637,705
Jan 16, 2026152.00155.48151.00151.42151.420.30%6,343,298
Jan 15, 2026147.00152.66145.00150.96150.960.07%4,652,024
Jan 14, 2026146.67154.60146.00150.85150.852.96%7,124,008
Jan 13, 2026160.31162.57145.88146.52146.52-9.75%9,199,990
Jan 12, 2026167.00168.00156.00162.35162.35-6.04%11,420,990
Jan 9, 2026157.61173.99148.88172.79172.795.36%12,978,406
Jan 8, 2026159.02171.96158.57164.00164.004.25%11,847,910
Jan 7, 2026158.01160.00153.80157.32157.320.74%7,440,037
Jan 6, 2026155.88158.52154.13156.17156.17-2.10%5,350,366
Jan 5, 2026154.01159.74152.31159.52159.522.86%6,867,535
Dec 31, 2025165.00166.32153.10155.09155.09-5.95%10,169,470
Dec 30, 2025170.79176.88164.50164.90164.90-3.97%11,134,020
Dec 29, 2025161.00175.00159.91171.71171.714.43%12,473,010
Dec 26, 2025167.80169.66159.00164.42164.42-4.91%11,054,190
Dec 25, 2025172.58176.44164.10172.91172.914.05%12,835,790
Dec 24, 2025167.37172.96166.00166.18166.18-1.70%7,763,292
Dec 23, 2025167.99170.70162.58169.06169.061.35%9,149,998
Dec 22, 2025168.78169.30163.10166.80166.802.28%8,313,677
Dec 19, 2025173.50173.52159.01163.08163.08-3.31%9,343,750
Dec 18, 2025162.34173.87162.34168.67168.67-0.47%10,097,340
Dec 17, 2025166.10173.00165.63169.47169.472.71%10,772,980
Dec 16, 2025173.99174.96162.73165.00165.00-4.11%8,978,001
Dec 15, 2025174.22181.54171.60172.08172.08-7.42%15,043,150
Dec 12, 2025181.54198.00181.54185.88185.883.84%17,397,790
Dec 11, 2025175.36185.28170.08179.00179.001.77%16,549,880
Dec 10, 2025163.05178.00163.05175.88175.888.24%16,870,490
Dec 9, 2025164.14172.88160.22162.49162.49-1.01%19,203,110
Dec 8, 2025141.75164.14140.20164.14164.1420.00%10,561,620
Dec 5, 2025116.12139.97114.80136.78136.7817.15%16,626,140
Dec 4, 2025118.09121.71115.89116.76116.76-4.25%10,134,290
Dec 3, 2025115.25126.00115.18121.94121.945.69%16,453,350
Dec 2, 2025119.18119.19115.22115.37115.37-3.68%9,546,264
Dec 1, 2025129.00129.55118.88119.78119.78-2.00%18,989,950
Nov 28, 2025108.29122.22106.71122.22122.2220.00%17,002,240
Nov 27, 202596.03104.8596.01101.85101.854.81%10,105,530
Nov 26, 202594.50101.5094.0297.1897.181.04%8,025,369
Nov 25, 202591.84100.6091.8096.1896.185.74%7,881,571
Nov 24, 202591.5191.8188.6190.9690.961.88%4,135,000
Nov 21, 202592.3793.7188.0889.2889.28-6.57%6,337,931
Nov 20, 2025101.65101.9893.6095.5695.56-3.13%6,335,356
Nov 19, 202598.33102.8096.2098.6598.65-0.47%6,903,365
Nov 18, 2025100.59102.2097.1799.1299.12-1.40%5,231,140
Nov 17, 2025102.00103.9697.88100.53100.53-1.27%5,709,251
Nov 14, 2025100.00103.7897.41101.82101.82-0.02%6,755,410
Nov 13, 2025102.17104.75100.71101.84101.84-1.32%5,187,798
Nov 12, 2025103.51104.8098.80103.20103.20-2.65%7,568,726
Nov 11, 2025110.01111.81105.10106.01106.01-1.84%9,705,680
Nov 10, 2025113.22114.20104.85108.00108.00-3.85%8,466,972
Nov 7, 2025106.50117.89104.05112.33112.333.34%14,114,820
Nov 6, 202596.46111.9996.45108.70108.7014.00%14,635,290
Nov 5, 202594.6997.3393.1795.3595.35-1.99%5,718,624
Nov 4, 202597.8999.7895.8097.2997.29-0.61%6,921,261
Nov 3, 2025101.38102.5896.7997.8997.89-3.89%8,041,034
Oct 31, 2025105.11108.59101.36101.85101.85-0.32%12,416,330
Oct 30, 2025106.00107.78102.00102.18102.18-5.20%7,713,977
Oct 29, 2025112.70114.00106.00107.79107.79-3.76%9,400,927
Oct 28, 2025113.98116.50110.53112.00112.00-1.72%11,147,560
Oct 27, 2025107.03121.32106.00113.96113.9612.72%15,118,860
Oct 24, 202595.35106.3093.35101.10101.108.42%11,326,750
Oct 23, 202597.1597.6591.1193.2593.25-12.94%10,927,830
Oct 22, 2025101.58108.12101.00107.11107.113.49%9,602,914
Oct 21, 202596.66103.5395.66103.50103.507.86%10,607,140
Oct 20, 202594.8298.4892.2995.9695.965.45%8,290,873
Oct 17, 202594.5895.2090.2391.0091.00-3.30%4,584,934
Oct 16, 202592.0195.9090.6694.1194.112.29%7,192,546
Oct 15, 202582.5592.8582.5592.0092.0011.46%7,173,778
Oct 14, 202587.8888.6882.1282.5482.54-5.15%4,353,422
Oct 13, 202582.4587.5682.0587.0287.02-0.93%3,449,638
Oct 10, 202591.0091.2687.5087.8487.84-4.00%4,351,443
Oct 9, 202593.6095.0091.3991.5091.50-2.02%5,152,914