DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 7.18
-0.80 (-10.03%)
Oct 30, 2026, 3:00 PM CST
SHA:603528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.20 | 7.46 | 7.18 | 7.18 | 7.18 | -10.03% | 78,458,080 |
| Oct 29, 2026 | 8.30 | 8.92 | 7.98 | 7.98 | 7.98 | -10.03% | 113,741,899 |
| Oct 28, 2026 | 9.50 | 9.54 | 8.87 | 8.87 | 8.87 | -9.95% | 146,675,016 |
| Oct 27, 2026 | 9.85 | 9.85 | 9.66 | 9.85 | 9.85 | 10.06% | 82,258,583 |
| Oct 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.95% | 14,503,599 |
| Oct 23, 2026 | 7.09 | 8.14 | 6.95 | 8.14 | 8.14 | 10.00% | 88,299,597 |
| Oct 22, 2026 | 6.72 | 7.40 | 6.64 | 7.40 | 7.40 | 9.96% | 45,631,100 |
| Oct 21, 2026 | 6.70 | 6.84 | 6.69 | 6.73 | 6.73 | -0.44% | 25,981,908 |
| Oct 20, 2026 | 6.65 | 6.81 | 6.60 | 6.76 | 6.76 | 1.65% | 31,329,230 |
| Oct 19, 2026 | 6.53 | 6.85 | 6.38 | 6.65 | 6.65 | 1.84% | 34,145,300 |
| Oct 16, 2026 | 6.49 | 6.72 | 6.37 | 6.53 | 6.53 | 2.67% | 33,397,725 |
| Oct 15, 2026 | 6.48 | 6.59 | 6.30 | 6.36 | 6.36 | -4.22% | 36,818,533 |
| Oct 14, 2026 | 7.00 | 7.00 | 6.64 | 6.64 | 6.64 | -5.55% | 67,348,630 |
| Oct 13, 2026 | 7.30 | 7.76 | 7.00 | 7.03 | 7.03 | -0.28% | 86,247,275 |
| Oct 12, 2026 | 6.48 | 7.05 | 6.40 | 7.05 | 7.05 | 9.98% | 15,416,941 |
| Oct 9, 2026 | 6.25 | 6.41 | 6.06 | 6.41 | 6.41 | 2.56% | 11,053,200 |
| Oct 8, 2026 | 6.33 | 6.45 | 6.22 | 6.25 | 6.25 | -1.26% | 6,426,500 |
| Sep 30, 2026 | 6.49 | 6.51 | 6.33 | 6.33 | 6.33 | -2.31% | 7,343,800 |
| Sep 29, 2026 | 6.40 | 6.54 | 6.40 | 6.48 | 6.48 | 0.78% | 6,404,316 |
| Sep 28, 2026 | 6.51 | 6.54 | 6.37 | 6.43 | 6.43 | -1.08% | 7,883,386 |
| Sep 24, 2026 | 6.52 | 6.63 | 6.48 | 6.50 | 6.50 | -1.22% | 8,039,900 |
| Sep 23, 2026 | 6.60 | 6.70 | 6.52 | 6.58 | 6.58 | -0.15% | 10,120,800 |
| Sep 22, 2026 | 6.54 | 6.62 | 6.50 | 6.59 | 6.59 | 1.38% | 13,352,200 |
| Sep 21, 2026 | 6.38 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 11,133,804 |
| Sep 18, 2026 | 6.48 | 6.58 | 6.39 | 6.40 | 6.40 | -1.23% | 16,069,506 |
| Sep 17, 2026 | 6.29 | 6.61 | 6.27 | 6.48 | 6.48 | 2.05% | 16,452,975 |
| Sep 16, 2026 | 6.30 | 6.37 | 6.21 | 6.35 | 6.35 | -0.31% | 10,852,209 |
| Sep 15, 2026 | 6.31 | 6.50 | 6.31 | 6.37 | 6.37 | 0.16% | 12,177,300 |
| Sep 14, 2026 | 6.31 | 6.43 | 6.28 | 6.36 | 6.36 | 0.32% | 7,940,199 |
| Sep 11, 2026 | 6.27 | 6.45 | 6.25 | 6.34 | 6.34 | -0.31% | 9,522,600 |
| Sep 10, 2026 | 6.35 | 6.37 | 6.24 | 6.36 | 6.36 | -0.31% | 6,434,700 |
| Sep 9, 2026 | 6.41 | 6.52 | 6.31 | 6.38 | 6.38 | -0.47% | 7,824,100 |
| Sep 8, 2026 | 6.36 | 6.44 | 6.30 | 6.41 | 6.41 | 1.26% | 7,458,500 |
| Sep 7, 2026 | 6.37 | 6.39 | 6.28 | 6.33 | 6.33 | -0.47% | 7,387,000 |
| Sep 4, 2026 | 6.40 | 6.52 | 6.32 | 6.36 | 6.36 | - | 9,568,800 |
| Sep 3, 2026 | 6.54 | 6.54 | 6.33 | 6.36 | 6.36 | -1.85% | 6,808,500 |
| Sep 2, 2026 | 6.51 | 6.53 | 6.39 | 6.48 | 6.48 | -1.07% | 8,468,100 |
| Sep 1, 2026 | 6.41 | 6.58 | 6.41 | 6.55 | 6.55 | 1.71% | 9,030,412 |
| Aug 31, 2026 | 6.37 | 6.46 | 6.31 | 6.44 | 6.44 | 1.10% | 7,777,112 |
| Aug 28, 2026 | 6.38 | 6.48 | 6.32 | 6.37 | 6.37 | 0.63% | 7,911,088 |
| Aug 27, 2026 | 6.39 | 6.41 | 6.32 | 6.33 | 6.33 | -1.25% | 5,625,000 |
| Aug 26, 2026 | 6.36 | 6.49 | 6.32 | 6.41 | 6.41 | 0.94% | 8,481,050 |
| Aug 25, 2026 | 6.11 | 6.37 | 6.10 | 6.35 | 6.35 | 3.08% | 9,541,071 |
| Aug 24, 2026 | 6.22 | 6.28 | 6.08 | 6.16 | 6.16 | -0.65% | 6,039,900 |
| Aug 21, 2026 | 6.18 | 6.23 | 6.08 | 6.20 | 6.20 | - | 6,376,171 |
| Aug 20, 2026 | 6.11 | 6.24 | 6.09 | 6.20 | 6.20 | 1.64% | 6,147,300 |
| Aug 19, 2026 | 6.33 | 6.34 | 6.07 | 6.10 | 6.10 | -4.54% | 8,160,807 |
| Aug 18, 2026 | 6.39 | 6.39 | 6.27 | 6.39 | 6.39 | -0.16% | 6,945,300 |
| Aug 17, 2026 | 6.38 | 6.42 | 6.28 | 6.40 | 6.40 | 0.31% | 5,528,000 |
| Aug 14, 2026 | 6.35 | 6.44 | 6.27 | 6.38 | 6.38 | 0.31% | 7,690,800 |