Skip to main content
Hubei DOTI Micro Technology Co., Ltd. (SHE:301183)
China flag China · Delayed Price · Currency is CNY
177.19
-0.94 (-0.53%)
Apr 29, 2026, 3:04 PM CST

SHE:301183 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026183.26192.22177.89178.13178.13-3.77%6,462,728
Apr 27, 2026182.92186.96179.93185.11185.110.06%6,053,537
Apr 24, 2026188.00190.69179.10185.00185.00-2.63%7,289,928
Apr 23, 2026216.29217.00188.00189.99189.99-11.25%12,453,298
Apr 22, 2026202.93217.78202.00214.07214.073.97%9,869,041
Apr 21, 2026189.33208.02185.01205.90205.906.58%10,376,330
Apr 20, 2026200.00200.50191.00193.19193.19-2.98%7,961,686
Apr 17, 2026189.00202.00186.00199.12199.126.84%10,997,362
Apr 16, 2026185.24189.69183.71186.38186.38-0.12%5,731,905
Apr 15, 2026193.98195.88184.45186.60186.60-3.32%6,741,984
Apr 14, 2026189.00201.60185.50193.00193.000.93%8,835,154
Apr 13, 2026183.39193.99182.60191.23191.232.63%7,687,101
Apr 10, 2026194.00194.71185.13186.33186.33-4.89%10,145,980
Apr 9, 2026188.70197.00186.00195.90195.902.42%10,383,744
Apr 8, 2026179.88195.10173.05191.28191.289.88%14,686,690
Apr 7, 2026167.50176.50160.60174.08174.082.16%12,922,640
Apr 3, 2026162.98174.60160.59170.40170.406.42%11,677,276
Apr 2, 2026155.33166.99155.28160.12160.120.96%7,589,315
Apr 1, 2026162.75163.39154.00158.60158.60-0.88%6,471,091
Mar 31, 2026157.04163.94153.53160.00160.00-1.83%7,009,867
Mar 30, 2026160.01167.89158.65162.99162.992.00%8,098,851
Mar 27, 2026151.22162.70149.00159.79159.790.96%7,507,282
Mar 26, 2026151.49167.00151.10158.27158.271.46%8,802,771
Mar 25, 2026160.28161.30153.80156.00156.00-1.27%9,293,348
Mar 24, 2026139.50162.80135.05158.00158.0016.46%10,969,626
Mar 23, 2026143.09145.76133.99135.67135.67-7.54%5,609,655
Mar 20, 2026142.88155.00142.88146.74146.744.80%7,981,145
Mar 19, 2026140.00142.98139.39140.02140.02-2.21%2,116,001
Mar 18, 2026141.00143.63139.48143.18143.182.02%2,271,701
Mar 17, 2026150.12151.38138.93140.35140.35-7.30%4,783,438
Mar 16, 2026146.00152.35144.87151.41151.413.32%3,880,146
Mar 13, 2026147.70151.68145.60146.55146.55-2.40%2,841,353
Mar 12, 2026154.50159.69146.50150.15150.15-2.61%5,412,782
Mar 11, 2026156.03165.19154.16154.18154.18-1.15%6,262,813
Mar 10, 2026150.05156.56150.05155.98155.986.03%5,473,549
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