D&O Home Collection Group Co.,LTD (002798.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 4.0900 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 6,181,070 |
| May 28, 2024 | 3.9900 | 3.9900 | 3.8700 | 3.8800 | 3.8800 | 5,612,200 |
| May 27, 2024 | 4.0700 | 4.0700 | 3.8800 | 3.9800 | 3.9800 | 5,784,600 |
| May 24, 2024 | 4.0900 | 4.1100 | 3.9800 | 4.0100 | 4.0100 | 5,800,800 |
| May 23, 2024 | 4.2800 | 4.2800 | 4.0400 | 4.0800 | 4.0800 | 7,696,900 |
| May 22, 2024 | 4.1800 | 4.3200 | 4.1800 | 4.2500 | 4.2500 | 8,795,300 |
| May 21, 2024 | 4.2800 | 4.3700 | 4.1600 | 4.1900 | 4.1900 | 11,726,188 |
| May 20, 2024 | 4.4900 | 4.4900 | 4.2600 | 4.2800 | 4.2800 | 17,405,962 |
| May 17, 2024 | 4.3100 | 4.6100 | 4.2300 | 4.5500 | 4.5500 | 21,802,388 |
| May 16, 2024 | 4.0900 | 4.4200 | 4.0900 | 4.3000 | 4.3000 | 16,904,990 |
| May 15, 2024 | 4.0500 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 7,321,300 |
| May 14, 2024 | 3.9400 | 4.0600 | 3.9000 | 4.0300 | 4.0300 | 6,422,367 |
| May 13, 2024 | 4.1500 | 4.1500 | 3.9100 | 3.9200 | 3.9200 | 8,882,745 |
| May 10, 2024 | 4.1000 | 4.1800 | 4.0100 | 4.0900 | 4.0900 | 6,489,064 |
| May 09, 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0900 | 4.0900 | 6,051,300 |
| May 08, 2024 | 4.1900 | 4.2000 | 3.9600 | 4.0100 | 4.0100 | 9,195,815 |
| May 07, 2024 | 4.1400 | 4.1800 | 4.0800 | 4.1800 | 4.1800 | 6,134,552 |
| May 06, 2024 | 4.0500 | 4.1400 | 4.0500 | 4.1100 | 4.1100 | 10,085,335 |
| Apr 30, 2024 | 4.0500 | 4.0800 | 3.8900 | 4.0100 | 4.0100 | 8,076,000 |
| Apr 29, 2024 | 3.7600 | 4.0700 | 3.7600 | 4.0600 | 4.0600 | 11,522,700 |
| Apr 26, 2024 | 3.7700 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 6,456,100 |
| Apr 25, 2024 | 3.7500 | 3.8300 | 3.6800 | 3.7800 | 3.7800 | 5,949,000 |
| Apr 24, 2024 | 3.6000 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 8,708,500 |
| Apr 23, 2024 | 3.4800 | 3.6100 | 3.4400 | 3.5700 | 3.5700 | 6,586,289 |
| Apr 22, 2024 | 3.5200 | 3.5900 | 3.4100 | 3.4500 | 3.4500 | 6,936,800 |
| Apr 19, 2024 | 3.6800 | 3.7100 | 3.5300 | 3.5500 | 3.5500 | 7,938,200 |
| Apr 18, 2024 | 3.7400 | 3.8900 | 3.6100 | 3.6500 | 3.6500 | 11,941,555 |
| Apr 17, 2024 | 3.3700 | 3.7100 | 3.3700 | 3.7100 | 3.7100 | 15,742,400 |
| Apr 16, 2024 | 3.7000 | 3.7000 | 3.3700 | 3.3700 | 3.3700 | 11,621,173 |
| Apr 15, 2024 | 4.0800 | 4.1300 | 3.7200 | 3.7400 | 3.7400 | 16,124,711 |
| Apr 12, 2024 | 4.1500 | 4.2600 | 4.0800 | 4.1300 | 4.1300 | 7,698,900 |
| Apr 11, 2024 | 4.1900 | 4.2800 | 4.1300 | 4.1700 | 4.1700 | 8,018,191 |
| Apr 10, 2024 | 4.4400 | 4.4500 | 4.1500 | 4.2100 | 4.2100 | 11,801,249 |
| Apr 09, 2024 | 4.3300 | 4.4600 | 4.3100 | 4.4500 | 4.4500 | 11,373,394 |
| Apr 08, 2024 | 4.6800 | 4.7300 | 4.3300 | 4.3500 | 4.3500 | 17,539,694 |
| Apr 03, 2024 | 4.7000 | 4.9900 | 4.6600 | 4.7200 | 4.7200 | 20,997,863 |
| Apr 02, 2024 | 4.8200 | 4.8600 | 4.6200 | 4.7000 | 4.7000 | 23,350,313 |
| Apr 01, 2024 | 4.5500 | 5.0200 | 4.5400 | 4.8400 | 4.8400 | 35,195,033 |
| Mar 29, 2024 | 4.8300 | 4.8600 | 4.6300 | 4.5600 | 4.5600 | 14,970,641 |
| Mar 28, 2024 | 4.7300 | 4.9600 | 4.6200 | 4.9400 | 4.9400 | 25,586,530 |
| Mar 27, 2024 | 4.6600 | 4.8600 | 4.5900 | 4.8000 | 4.8000 | 20,321,128 |
| Mar 26, 2024 | 4.7300 | 4.8900 | 4.6100 | 4.7600 | 4.7600 | 23,299,511 |
| Mar 25, 2024 | 4.7000 | 4.8800 | 4.6300 | 4.7700 | 4.7700 | 15,873,142 |
| Mar 22, 2024 | 4.8700 | 4.9500 | 4.7500 | 4.7700 | 4.7700 | 22,899,283 |
| Mar 21, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8600 | 4.8600 | 25,064,752 |
| Mar 20, 2024 | 4.6100 | 5.0700 | 4.5100 | 5.0700 | 5.0700 | 28,582,342 |
| Mar 19, 2024 | 4.5200 | 4.6300 | 4.4700 | 4.6100 | 4.6100 | 11,498,373 |
| Mar 18, 2024 | 4.4800 | 4.5300 | 4.4200 | 4.4900 | 4.4900 | 7,504,773 |
| Mar 15, 2024 | 4.3200 | 4.4700 | 4.2900 | 4.4500 | 4.4500 | 7,770,800 |
| Mar 14, 2024 | 4.3400 | 4.3800 | 4.2400 | 4.3400 | 4.3400 | 8,530,497 |
| Mar 13, 2024 | 4.4000 | 4.4000 | 4.2300 | 4.3200 | 4.3200 | 7,135,600 |
| Mar 12, 2024 | 4.2100 | 4.3500 | 4.1700 | 4.3500 | 4.3500 | 7,921,700 |
| Mar 11, 2024 | 4.1200 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 5,449,416 |
| Mar 08, 2024 | 4.1700 | 4.2000 | 4.0500 | 4.1300 | 4.1300 | 5,160,200 |
| Mar 07, 2024 | 4.1600 | 4.2800 | 4.0900 | 4.1100 | 4.1100 | 6,957,989 |
| Mar 06, 2024 | 4.0600 | 4.1600 | 4.0100 | 4.1200 | 4.1200 | 6,925,934 |
| Mar 05, 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0200 | 4.0200 | 8,007,797 |
| Mar 04, 2024 | 4.3100 | 4.4500 | 4.1200 | 4.2000 | 4.2000 | 7,498,197 |
| Mar 01, 2024 | 4.3500 | 4.3900 | 4.2300 | 4.3000 | 4.3000 | 6,680,600 |
| Feb 29, 2024 | 4.0300 | 4.3100 | 3.9600 | 4.2900 | 4.2900 | 11,094,700 |
| Feb 28, 2024 | 4.6000 | 4.7600 | 4.1300 | 4.1400 | 4.1400 | 17,171,400 |
| Feb 27, 2024 | 4.5000 | 4.5900 | 4.4300 | 4.5900 | 4.5900 | 7,913,925 |
| Feb 26, 2024 | 4.4100 | 4.6200 | 4.3200 | 4.4800 | 4.4800 | 11,350,412 |
| Feb 23, 2024 | 4.1700 | 4.3700 | 4.1600 | 4.3500 | 4.3500 | 10,376,060 |
| Feb 22, 2024 | 3.9900 | 4.1600 | 3.9200 | 4.1400 | 4.1400 | 13,201,580 |
| Feb 21, 2024 | 3.7600 | 4.1700 | 3.7400 | 4.0200 | 4.0200 | 18,943,378 |
| Feb 20, 2024 | 3.7500 | 3.8100 | 3.6500 | 3.7900 | 3.7900 | 8,819,397 |
| Feb 19, 2024 | 3.5900 | 3.8600 | 3.5800 | 3.7300 | 3.7300 | 15,646,689 |
| Feb 08, 2024 | 3.3100 | 3.6000 | 3.0700 | 3.5700 | 3.5700 | 23,031,949 |
| Feb 07, 2024 | 3.7100 | 3.7800 | 3.3400 | 3.3400 | 3.3400 | 28,847,977 |
| Feb 06, 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 15,506,800 |
| Feb 05, 2024 | 4.5300 | 4.5600 | 4.1200 | 4.1200 | 4.1200 | 5,052,300 |
| Feb 02, 2024 | 4.9500 | 5.1400 | 4.4600 | 4.5800 | 4.5800 | 10,052,990 |
| Feb 01, 2024 | 5.0900 | 5.1200 | 4.8000 | 4.9600 | 4.9600 | 11,904,223 |
| Jan 31, 2024 | 5.5900 | 5.6100 | 5.0800 | 5.1100 | 5.1100 | 9,184,100 |
| Jan 30, 2024 | 5.8300 | 5.9100 | 5.6000 | 5.6200 | 5.6200 | 6,532,556 |
| Jan 29, 2024 | 6.2300 | 6.3600 | 5.8500 | 5.8800 | 5.8800 | 7,160,600 |
| Jan 26, 2024 | 5.9800 | 6.3200 | 5.9700 | 6.2300 | 6.2300 | 9,743,198 |
| Jan 25, 2024 | 5.8000 | 6.0000 | 5.7100 | 5.9700 | 5.9700 | 6,509,600 |
| Jan 24, 2024 | 5.6200 | 5.9300 | 5.5200 | 5.7700 | 5.7700 | 11,143,100 |
| Jan 23, 2024 | 5.9000 | 6.0000 | 5.4900 | 5.6000 | 5.6000 | 10,716,675 |
| Jan 22, 2024 | 6.3800 | 6.4300 | 5.8400 | 5.8900 | 5.8900 | 7,721,400 |
| Jan 19, 2024 | 6.5900 | 6.6200 | 6.4000 | 6.4100 | 6.4100 | 5,485,700 |
| Jan 18, 2024 | 6.6800 | 6.7000 | 6.3600 | 6.5000 | 6.5000 | 7,135,400 |
| Jan 17, 2024 | 6.8300 | 6.8500 | 6.6500 | 6.6700 | 6.6700 | 5,084,884 |
| Jan 16, 2024 | 6.7700 | 6.9900 | 6.7000 | 6.8300 | 6.8300 | 7,395,900 |
| Jan 15, 2024 | 6.7800 | 6.8700 | 6.7300 | 6.7800 | 6.7800 | 6,492,122 |
| Jan 12, 2024 | 6.6500 | 6.9500 | 6.6500 | 6.7500 | 6.7500 | 8,551,400 |
| Jan 11, 2024 | 6.7700 | 6.7800 | 6.6400 | 6.6600 | 6.6600 | 8,519,500 |
| Jan 10, 2024 | 6.7000 | 6.8800 | 6.6300 | 6.7700 | 6.7700 | 7,547,000 |
| Jan 09, 2024 | 6.5600 | 6.7500 | 6.5600 | 6.7100 | 6.7100 | 4,122,708 |
| Jan 08, 2024 | 6.6900 | 6.7200 | 6.5800 | 6.6000 | 6.6000 | 3,594,500 |
| Jan 05, 2024 | 6.7600 | 6.8300 | 6.6500 | 6.6900 | 6.6900 | 3,180,000 |
| Jan 04, 2024 | 6.7000 | 6.7600 | 6.6700 | 6.7300 | 6.7300 | 3,167,678 |
| Jan 03, 2024 | 6.6800 | 6.7500 | 6.6400 | 6.6700 | 6.6700 | 3,007,500 |
| Jan 02, 2024 | 6.5600 | 6.7200 | 6.5300 | 6.6900 | 6.6900 | 4,483,245 |
| Dec 29, 2023 | 6.6400 | 6.6400 | 6.4800 | 6.5500 | 6.5500 | 3,128,100 |
| Dec 28, 2023 | 6.4000 | 6.5900 | 6.3000 | 6.5800 | 6.5800 | 3,165,389 |
| Dec 27, 2023 | 6.3000 | 6.3900 | 6.2700 | 6.3600 | 6.3600 | 2,725,000 |
| Dec 26, 2023 | 6.3600 | 6.4200 | 6.2900 | 6.3000 | 6.3000 | 3,552,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.