DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 7.90
-0.04 (-0.50%)
May 15, 2026, 3:00 PM CST
SHA:603528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.93 | 8.09 | 7.82 | 7.90 | 7.90 | -0.50% | 10,078,110 |
| May 14, 2026 | 8.28 | 8.30 | 7.94 | 7.94 | 7.94 | -4.11% | 12,916,300 |
| May 13, 2026 | 8.20 | 8.30 | 8.12 | 8.28 | 8.28 | 0.98% | 9,490,800 |
| May 12, 2026 | 8.25 | 8.29 | 8.14 | 8.20 | 8.20 | -0.61% | 7,917,869 |
| May 11, 2026 | 8.20 | 8.28 | 8.14 | 8.25 | 8.25 | 0.12% | 8,906,800 |
| May 8, 2026 | 7.92 | 8.27 | 7.91 | 8.24 | 8.24 | 3.39% | 13,237,360 |
| May 7, 2026 | 7.80 | 7.99 | 7.79 | 7.97 | 7.97 | 1.79% | 8,771,708 |
| May 6, 2026 | 7.82 | 7.93 | 7.77 | 7.83 | 7.83 | 1.42% | 12,932,180 |
| Apr 30, 2026 | 8.04 | 8.06 | 7.60 | 7.72 | 7.72 | -4.93% | 21,204,230 |
| Apr 29, 2026 | 7.91 | 8.16 | 7.91 | 8.12 | 8.12 | 1.75% | 8,379,866 |
| Apr 28, 2026 | 8.20 | 8.28 | 7.95 | 7.98 | 7.98 | -2.21% | 7,633,969 |
| Apr 27, 2026 | 8.06 | 8.18 | 7.87 | 8.16 | 8.16 | 1.37% | 8,347,800 |
| Apr 24, 2026 | 8.00 | 8.10 | 7.86 | 8.05 | 8.05 | 1.26% | 7,781,202 |
| Apr 23, 2026 | 8.10 | 8.11 | 7.93 | 7.95 | 7.95 | -1.97% | 6,050,600 |
| Apr 22, 2026 | 8.09 | 8.14 | 8.00 | 8.11 | 8.11 | 0.12% | 5,946,688 |
| Apr 21, 2026 | 8.17 | 8.20 | 8.02 | 8.10 | 8.10 | -1.46% | 6,693,412 |
| Apr 20, 2026 | 8.23 | 8.26 | 8.17 | 8.22 | 8.22 | 0.24% | 4,647,500 |
| Apr 17, 2026 | 8.22 | 8.25 | 8.12 | 8.20 | 8.20 | -0.49% | 5,127,294 |
| Apr 16, 2026 | 8.13 | 8.25 | 8.10 | 8.24 | 8.24 | 1.48% | 6,379,200 |
| Apr 15, 2026 | 8.29 | 8.31 | 8.10 | 8.12 | 8.12 | -2.05% | 7,492,200 |
| Apr 14, 2026 | 8.18 | 8.42 | 8.18 | 8.29 | 8.29 | 1.34% | 11,108,440 |
| Apr 13, 2026 | 8.12 | 8.19 | 8.01 | 8.18 | 8.18 | 0.86% | 7,478,278 |
| Apr 10, 2026 | 8.29 | 8.47 | 8.09 | 8.11 | 8.11 | - | 11,759,420 |
| Apr 9, 2026 | 8.24 | 8.29 | 8.08 | 8.11 | 8.11 | -2.64% | 6,234,200 |
| Apr 8, 2026 | 8.20 | 8.33 | 8.16 | 8.33 | 8.33 | 3.35% | 8,903,778 |
| Apr 7, 2026 | 7.95 | 8.10 | 7.94 | 8.06 | 8.06 | 1.64% | 4,199,500 |
| Apr 3, 2026 | 8.13 | 8.16 | 7.93 | 7.93 | 7.93 | -1.98% | 6,253,866 |
| Apr 2, 2026 | 8.25 | 8.34 | 8.04 | 8.09 | 8.09 | -2.76% | 7,278,931 |
| Apr 1, 2026 | 8.17 | 8.40 | 8.07 | 8.32 | 8.32 | 2.97% | 11,867,010 |
| Mar 31, 2026 | 8.14 | 8.26 | 8.05 | 8.08 | 8.08 | -0.98% | 5,890,500 |
| Mar 30, 2026 | 8.03 | 8.16 | 7.94 | 8.16 | 8.16 | 1.24% | 5,988,224 |
| Mar 27, 2026 | 7.90 | 8.08 | 7.88 | 8.06 | 8.06 | 1.00% | 4,450,000 |
| Mar 26, 2026 | 8.12 | 8.20 | 7.93 | 7.98 | 7.98 | -1.60% | 6,738,600 |
| Mar 25, 2026 | 8.10 | 8.14 | 8.06 | 8.11 | 8.11 | 0.25% | 7,501,100 |
| Mar 24, 2026 | 7.87 | 8.10 | 7.77 | 8.09 | 8.09 | 4.79% | 10,490,690 |
| Mar 23, 2026 | 8.05 | 8.13 | 7.69 | 7.72 | 7.72 | -5.74% | 12,564,420 |
| Mar 20, 2026 | 8.58 | 8.62 | 8.18 | 8.19 | 8.19 | -4.21% | 9,555,200 |
| Mar 19, 2026 | 8.58 | 8.66 | 8.50 | 8.55 | 8.55 | -1.38% | 6,355,900 |
| Mar 18, 2026 | 8.52 | 8.68 | 8.44 | 8.67 | 8.67 | 2.00% | 7,010,524 |
| Mar 17, 2026 | 8.74 | 8.81 | 8.50 | 8.50 | 8.50 | -2.30% | 9,767,500 |
| Mar 16, 2026 | 8.69 | 8.72 | 8.62 | 8.70 | 8.70 | 0.93% | 5,371,700 |
| Mar 13, 2026 | 8.67 | 8.78 | 8.61 | 8.62 | 8.62 | -1.26% | 7,461,300 |
| Mar 12, 2026 | 8.92 | 8.98 | 8.68 | 8.73 | 8.73 | -2.46% | 9,010,225 |
| Mar 11, 2026 | 9.08 | 9.11 | 8.92 | 8.95 | 8.95 | -1.43% | 6,930,303 |
| Mar 10, 2026 | 9.01 | 9.11 | 8.97 | 9.08 | 9.08 | 1.91% | 7,444,366 |
| Mar 9, 2026 | 8.86 | 8.95 | 8.69 | 8.91 | 8.91 | -0.45% | 9,674,187 |
| Mar 6, 2026 | 8.89 | 8.98 | 8.84 | 8.95 | 8.95 | 0.67% | 5,544,582 |
| Mar 5, 2026 | 8.84 | 8.97 | 8.81 | 8.89 | 8.89 | 2.18% | 7,393,927 |
| Mar 4, 2026 | 8.72 | 8.86 | 8.66 | 8.70 | 8.70 | -0.23% | 7,349,200 |
| Mar 3, 2026 | 9.06 | 9.14 | 8.72 | 8.72 | 8.72 | -3.75% | 11,098,020 |