DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 10.65
+0.19 (1.82%)
At close: Jan 23, 2026
SHA:603528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.37 | 10.58 | 10.37 | 10.46 | 10.46 | 0.67% | 14,580,600 |
| Jan 21, 2026 | 10.34 | 10.57 | 10.17 | 10.39 | 10.39 | -0.48% | 20,149,800 |
| Jan 20, 2026 | 10.84 | 10.86 | 10.31 | 10.44 | 10.44 | -3.15% | 25,140,060 |
| Jan 19, 2026 | 10.60 | 10.84 | 10.41 | 10.78 | 10.78 | -0.28% | 23,380,651 |
| Jan 16, 2026 | 11.00 | 11.50 | 10.72 | 10.81 | 10.81 | 0.93% | 37,292,960 |
| Jan 15, 2026 | 11.03 | 11.12 | 10.61 | 10.71 | 10.71 | -3.16% | 27,790,220 |
| Jan 14, 2026 | 10.95 | 11.28 | 10.85 | 11.06 | 11.06 | 1.28% | 38,705,750 |
| Jan 13, 2026 | 11.39 | 11.46 | 10.80 | 10.92 | 10.92 | -4.04% | 37,968,690 |
| Jan 12, 2026 | 11.12 | 11.57 | 11.12 | 11.38 | 11.38 | 1.61% | 51,275,310 |
| Jan 9, 2026 | 11.21 | 11.36 | 10.99 | 11.20 | 11.20 | -0.18% | 39,954,000 |
| Jan 8, 2026 | 11.20 | 11.47 | 11.05 | 11.22 | 11.22 | 2.09% | 63,978,000 |
| Jan 7, 2026 | 11.09 | 11.18 | 10.69 | 10.99 | 10.99 | 0.18% | 80,848,320 |
| Jan 6, 2026 | 10.15 | 11.29 | 10.11 | 10.97 | 10.97 | 6.92% | 90,302,460 |
| Jan 5, 2026 | 9.68 | 10.64 | 9.68 | 10.26 | 10.26 | 6.10% | 56,060,260 |
| Dec 31, 2025 | 10.22 | 10.31 | 9.67 | 9.67 | 9.67 | -4.82% | 44,526,860 |
| Dec 30, 2025 | 10.19 | 10.38 | 10.09 | 10.16 | 10.16 | -1.84% | 29,139,810 |
| Dec 29, 2025 | 10.65 | 10.75 | 10.30 | 10.35 | 10.35 | -2.54% | 33,993,400 |
| Dec 26, 2025 | 10.58 | 10.78 | 10.44 | 10.62 | 10.62 | -1.12% | 41,532,020 |
| Dec 25, 2025 | 10.45 | 10.89 | 10.33 | 10.74 | 10.74 | 1.13% | 73,974,700 |
| Dec 24, 2025 | 10.13 | 11.01 | 10.01 | 10.62 | 10.62 | 6.09% | 90,258,350 |
| Dec 23, 2025 | 10.42 | 10.63 | 9.98 | 10.01 | 10.01 | -4.21% | 47,895,330 |
| Dec 22, 2025 | 11.00 | 11.37 | 10.40 | 10.45 | 10.45 | -1.14% | 70,370,680 |
| Dec 19, 2025 | 10.40 | 10.75 | 10.20 | 10.57 | 10.57 | 2.72% | 53,627,130 |
| Dec 18, 2025 | 10.00 | 10.80 | 9.99 | 10.29 | 10.29 | 1.78% | 65,355,184 |
| Dec 17, 2025 | 9.37 | 10.28 | 9.37 | 10.11 | 10.11 | -2.88% | 82,927,390 |
| Dec 16, 2025 | 9.56 | 10.41 | 9.51 | 10.41 | 10.41 | 10.04% | 79,863,764 |
| Dec 15, 2025 | 9.71 | 9.73 | 9.40 | 9.46 | 9.46 | -3.96% | 22,290,537 |
| Dec 12, 2025 | 9.60 | 9.90 | 9.38 | 9.85 | 9.85 | 2.50% | 34,875,530 |
| Dec 11, 2025 | 9.95 | 10.12 | 9.61 | 9.61 | 9.61 | -4.00% | 31,611,200 |
| Dec 10, 2025 | 9.74 | 10.07 | 9.62 | 10.01 | 10.01 | 2.25% | 48,886,300 |
| Dec 9, 2025 | 10.44 | 10.45 | 9.74 | 9.79 | 9.79 | -2.39% | 71,744,560 |
| Dec 8, 2025 | 9.39 | 10.03 | 9.25 | 10.03 | 10.03 | 9.98% | 29,898,436 |
| Dec 5, 2025 | 8.96 | 9.13 | 8.60 | 9.12 | 9.12 | -1.30% | 28,509,560 |
| Dec 4, 2025 | 9.93 | 9.95 | 9.16 | 9.24 | 9.24 | -3.65% | 35,610,830 |
| Dec 3, 2025 | 9.70 | 9.79 | 9.42 | 9.59 | 9.59 | 0.31% | 31,846,090 |
| Dec 2, 2025 | 9.23 | 9.67 | 9.16 | 9.56 | 9.56 | 3.02% | 33,041,960 |
| Dec 1, 2025 | 9.27 | 9.47 | 9.24 | 9.28 | 9.28 | -0.85% | 15,675,930 |
| Nov 28, 2025 | 9.32 | 9.48 | 9.29 | 9.36 | 9.36 | -1.37% | 16,597,200 |
| Nov 27, 2025 | 9.19 | 9.81 | 9.10 | 9.49 | 9.49 | 3.04% | 29,741,800 |
| Nov 26, 2025 | 9.29 | 9.57 | 9.15 | 9.21 | 9.21 | -0.75% | 23,957,600 |
| Nov 25, 2025 | 9.35 | 9.41 | 9.24 | 9.28 | 9.28 | -1.28% | 23,867,900 |
| Nov 24, 2025 | 9.18 | 9.40 | 9.18 | 9.40 | 9.40 | 1.29% | 28,557,260 |
| Nov 21, 2025 | 9.07 | 9.45 | 9.06 | 9.28 | 9.28 | 1.20% | 42,730,180 |
| Nov 20, 2025 | 8.88 | 9.24 | 8.81 | 9.17 | 9.17 | 3.50% | 23,436,616 |
| Nov 19, 2025 | 9.09 | 9.10 | 8.82 | 8.86 | 8.86 | -2.53% | 10,487,500 |
| Nov 18, 2025 | 8.93 | 9.16 | 8.93 | 9.09 | 9.09 | 1.11% | 17,223,380 |
| Nov 17, 2025 | 8.87 | 8.99 | 8.80 | 8.99 | 8.99 | 1.35% | 8,084,502 |
| Nov 14, 2025 | 8.88 | 8.96 | 8.80 | 8.87 | 8.87 | -0.45% | 6,901,700 |
| Nov 13, 2025 | 8.83 | 8.91 | 8.72 | 8.91 | 8.91 | 0.79% | 7,260,886 |
| Nov 12, 2025 | 8.92 | 9.05 | 8.81 | 8.84 | 8.84 | -1.34% | 7,980,746 |