Stock listing
Shenzhen:300884 Dnake (Xiamen) Intelligent Technology Co. Ltd. (狄耐克) 股价
Follow Dnake (Xiamen) Intelligent Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300884
¥9.54 CNY +0.19 (+2.0%)
Close on Nov 2, 2026
- Day range
- ¥8.92 – ¥9.54 CNYNov 2, 2026
- Volume
- 16.83M sharesNov 2, 2026
- Market cap
- ¥2.42B CNYAt the close on Nov 2, 2026 · price × 253.9M shares outstanding
- 52-week range
- ¥8.92 – ¥19.18 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥67.91M CNYMedian day 4.73M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300884 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.54 | +0.19 | +2.0% | ¥9.30 | ¥9.54 | ¥8.92 | 16,826,400 | |
| ¥9.35 | -0.48 | -4.9% | ¥9.75 | ¥10.01 | ¥9.33 | 7,286,749 | |
| ¥9.83 | -0.30 | -3.0% | ¥10.12 | ¥10.17 | ¥9.83 | 7,283,740 | |
| ¥10.13 | -0.31 | -3.0% | ¥10.44 | ¥10.61 | ¥9.96 | 10,394,040 | |
| ¥10.44 | -0.59 | -5.3% | ¥10.73 | ¥11.14 | ¥10.42 | 5,055,900 | |
| ¥11.03 | -0.03 | -0.3% | ¥10.99 | ¥11.22 | ¥10.90 | 3,671,480 | |
| ¥11.06 | +0.22 | +2.0% | ¥10.73 | ¥11.08 | ¥10.18 | 6,096,429 | |
| ¥10.84 | -0.40 | -3.6% | ¥11.22 | ¥11.33 | ¥10.81 | 3,102,100 | |
| ¥11.24 | -0.18 | -1.6% | ¥11.22 | ¥11.62 | ¥11.18 | 3,259,230 | |
| ¥11.42 | +0.33 | +3.0% | ¥11.22 | ¥11.50 | ¥10.97 | 3,993,400 | |
| ¥11.09 | -0.13 | -1.2% | ¥11.22 | ¥11.38 | ¥10.77 | 4,697,100 | |
| ¥11.22 | +0.18 | +1.6% | ¥11.22 | ¥11.53 | ¥11.12 | 4,167,100 | |
| ¥11.04 | -0.33 | -2.9% | ¥11.03 | ¥11.25 | ¥10.94 | 4,121,340 | |
| ¥11.37 | -0.43 | -3.6% | ¥11.80 | ¥11.90 | ¥11.35 | 2,837,208 | |
| ¥11.80 | +0.11 | +0.9% | ¥11.52 | ¥11.89 | ¥11.22 | 4,609,500 | |
| ¥11.69 | -0.19 | -1.6% | ¥11.79 | ¥11.97 | ¥11.48 | 4,520,786 | |
| ¥11.88 | -0.10 | -0.8% | ¥11.93 | ¥11.93 | ¥11.20 | 7,150,816 | |
| ¥11.98 | +0.20 | +1.7% | ¥11.87 | ¥12.45 | ¥11.76 | 9,068,764 | |
| ¥11.78 | -0.16 | -1.3% | ¥11.95 | ¥12.09 | ¥11.73 | 3,093,650 | |
| ¥11.94 | +0.01 | +0.1% | ¥12.02 | ¥12.14 | ¥11.85 | 2,968,720 | |
| ¥11.93 | -0.27 | -2.2% | ¥12.21 | ¥12.21 | ¥11.80 | 4,151,218 | |
| ¥12.20 | -0.02 | -0.2% | ¥12.20 | ¥12.30 | ¥12.07 | 3,100,074 | |
| ¥12.22 | -0.01 | -0.1% | ¥12.26 | ¥12.39 | ¥12.09 | 3,278,088 | |
| ¥12.23 | +0.02 | +0.2% | ¥12.28 | ¥12.38 | ¥12.13 | 3,928,390 | |
| ¥12.21 | +0.10 | +0.8% | ¥12.07 | ¥12.28 | ¥12.05 | 3,263,695 | |
| ¥12.11 | +0.12 | +1.0% | ¥12.04 | ¥12.28 | ¥12.00 | 4,965,458 | |
| ¥11.99 | +0.11 | +0.9% | ¥11.81 | ¥12.10 | ¥11.69 | 4,732,618 | |
| ¥11.88 | +0.17 | +1.5% | ¥11.71 | ¥11.95 | ¥11.55 | 3,466,098 | |
| ¥11.71 | -0.22 | -1.8% | ¥11.90 | ¥11.97 | ¥11.70 | 3,715,000 | |
| ¥11.93 | +0.27 | +2.3% | ¥11.63 | ¥11.99 | ¥11.50 | 5,235,012 | |
| ¥11.66 | -0.50 | -4.1% | ¥12.12 | ¥12.12 | ¥11.56 | 6,188,460 | |
| ¥12.16 | -0.22 | -1.8% | ¥12.23 | ¥12.58 | ¥12.13 | 5,715,700 | |
| ¥12.38 | -0.70 | -5.4% | ¥12.96 | ¥13.03 | ¥12.35 | 8,366,817 | |
| ¥13.08 | +0.20 | +1.6% | ¥12.82 | ¥13.10 | ¥12.76 | 4,595,220 | |
| ¥12.88 | -0.24 | -1.8% | ¥13.13 | ¥13.18 | ¥12.74 | 6,897,980 | |
| ¥13.12 | -0.23 | -1.7% | ¥13.35 | ¥13.47 | ¥12.91 | 4,941,780 | |
| ¥13.35 | -0.08 | -0.6% | ¥13.56 | ¥13.63 | ¥13.30 | 3,775,194 | |
| ¥13.43 | -0.16 | -1.2% | ¥13.50 | ¥13.70 | ¥13.36 | 4,615,852 | |
| ¥13.59 | -0.18 | -1.3% | ¥13.75 | ¥13.90 | ¥13.50 | 7,221,102 | |
| ¥13.77 | +0.87 | +6.7% | ¥12.83 | ¥13.89 | ¥12.77 | 12,556,751 | |
| ¥12.90 | -0.02 | -0.2% | ¥12.91 | ¥13.06 | ¥12.83 | 4,169,376 | |
| ¥12.92 | -0.01 | -0.1% | ¥12.87 | ¥13.06 | ¥12.81 | 5,595,700 | |
| ¥12.93 | +0.20 | +1.6% | ¥12.94 | ¥13.39 | ¥12.73 | 8,572,060 | |
| ¥12.73 | +0.37 | +3.0% | ¥12.34 | ¥12.76 | ¥12.15 | 5,800,938 | |
| ¥12.36 | +0.01 | +0.1% | ¥12.35 | ¥12.38 | ¥11.88 | 5,551,033 | |
| ¥12.35 | -0.03 | -0.2% | ¥12.23 | ¥12.41 | ¥12.15 | 3,812,494 | |
| ¥12.38 | +0.13 | +1.1% | ¥12.40 | ¥12.68 | ¥12.29 | 4,330,319 | |
| ¥12.25 | -0.58 | -4.5% | ¥12.63 | ¥12.73 | ¥12.23 | 6,901,600 | |
| ¥12.83 | -0.17 | -1.3% | ¥13.00 | ¥13.06 | ¥12.54 | 6,764,864 | |
| ¥13.00 | +0.65 | +5.3% | ¥12.25 | ¥13.00 | ¥12.01 | 11,896,000 | |
| ¥12.35 | +0.10 | +0.8% | ¥12.30 | ¥12.52 | ¥12.12 | 8,881,210 | |
| ¥12.25 | +0.37 | +3.1% | ¥12.01 | ¥12.52 | ¥11.60 | 12,467,890 | |
| ¥11.88 | +0.16 | +1.4% | ¥11.72 | ¥11.97 | ¥11.66 | 4,226,050 | |
| ¥11.72 | +0.05 | +0.4% | ¥11.70 | ¥11.86 | ¥11.51 | 3,828,856 | |
| ¥11.67 | +0.20 | +1.7% | ¥11.60 | ¥11.73 | ¥11.30 | 4,160,506 | |
| ¥11.47 | -0.21 | -1.8% | ¥11.68 | ¥11.75 | ¥11.34 | 4,278,361 | |
| ¥11.68 | +0.10 | +0.9% | ¥11.50 | ¥11.94 | ¥11.45 | 5,559,385 | |
| ¥11.58 | +0.17 | +1.5% | ¥11.41 | ¥11.80 | ¥11.34 | 6,385,850 | |
| ¥11.41 | +0.19 | +1.7% | ¥11.30 | ¥11.41 | ¥11.23 | 4,725,600 | |
| ¥11.22 | +0.39 | +3.6% | ¥10.75 | ¥11.25 | ¥10.75 | 6,032,237 |
- Ticker
- Shenzhen:300884
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Dnake (Xiamen) Intelligent Technology Co. Ltd. on 6ix
- News releases
- 2 in all · newest Aug 19, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Dnake (Xiamen) Intelligent Technology Co. Ltd.