DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 6.16
+0.18 (3.01%)
Jul 31, 2026, 3:00 PM CST
SHA:603528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.03 | 6.20 | 6.03 | 6.16 | 6.16 | 3.01% | 11,879,049 |
| Jul 30, 2026 | 6.01 | 6.17 | 5.96 | 5.98 | 5.98 | -0.50% | 11,563,800 |
| Jul 29, 2026 | 5.89 | 6.07 | 5.89 | 6.01 | 6.01 | 1.35% | 12,093,599 |
| Jul 28, 2026 | 5.82 | 6.15 | 5.75 | 5.93 | 5.93 | 1.72% | 21,450,568 |
| Jul 27, 2026 | 5.43 | 5.92 | 5.38 | 5.83 | 5.83 | 7.37% | 20,948,199 |
| Jul 24, 2026 | 5.58 | 5.62 | 5.42 | 5.43 | 5.43 | -3.55% | 7,184,600 |
| Jul 23, 2026 | 5.45 | 5.64 | 5.41 | 5.63 | 5.63 | 2.74% | 9,749,400 |
| Jul 22, 2026 | 5.63 | 5.64 | 5.45 | 5.48 | 5.48 | -3.52% | 11,742,400 |
| Jul 21, 2026 | 5.62 | 5.74 | 5.41 | 5.68 | 5.68 | 1.07% | 14,156,800 |
| Jul 20, 2026 | 5.75 | 5.84 | 5.51 | 5.62 | 5.62 | -1.06% | 14,960,100 |
| Jul 17, 2026 | 5.95 | 5.99 | 5.55 | 5.68 | 5.68 | -1.90% | 19,915,810 |
| Jul 16, 2026 | 5.60 | 5.87 | 5.56 | 5.79 | 5.79 | 1.94% | 10,397,699 |
| Jul 15, 2026 | 5.58 | 5.74 | 5.55 | 5.68 | 5.68 | 1.25% | 11,095,600 |
| Jul 14, 2026 | 5.52 | 5.61 | 5.40 | 5.61 | 5.61 | 1.81% | 9,323,182 |
| Jul 13, 2026 | 5.90 | 5.93 | 5.50 | 5.51 | 5.51 | -7.39% | 14,976,103 |
| Jul 10, 2026 | 5.79 | 6.08 | 5.63 | 5.95 | 5.95 | 2.41% | 14,256,625 |
| Jul 9, 2026 | 5.73 | 5.82 | 5.65 | 5.81 | 5.81 | 0.52% | 10,368,800 |
| Jul 8, 2026 | 5.76 | 5.81 | 5.64 | 5.78 | 5.78 | 0.35% | 7,668,500 |
| Jul 7, 2026 | 5.83 | 5.94 | 5.74 | 5.76 | 5.76 | -2.54% | 10,628,300 |
| Jul 6, 2026 | 6.35 | 6.48 | 5.88 | 5.91 | 5.91 | -2.64% | 21,918,863 |
| Jul 3, 2026 | 5.92 | 6.16 | 5.90 | 6.07 | 6.07 | 2.53% | 13,224,900 |
| Jul 2, 2026 | 6.00 | 6.16 | 5.91 | 5.92 | 5.92 | -1.82% | 11,647,200 |
| Jul 1, 2026 | 5.86 | 6.08 | 5.82 | 6.03 | 6.03 | 2.90% | 11,956,503 |
| Jun 30, 2026 | 5.80 | 6.01 | 5.80 | 5.86 | 5.86 | -0.17% | 10,372,300 |
| Jun 29, 2026 | 5.96 | 5.97 | 5.75 | 5.87 | 5.87 | -1.34% | 9,770,000 |
| Jun 26, 2026 | 6.08 | 6.11 | 5.92 | 5.95 | 5.95 | -2.62% | 9,115,750 |
| Jun 25, 2026 | 6.29 | 6.29 | 6.09 | 6.11 | 6.11 | -2.86% | 9,891,700 |
| Jun 24, 2026 | 6.50 | 6.58 | 6.20 | 6.29 | 6.29 | -4.41% | 10,516,700 |
| Jun 23, 2026 | 6.56 | 6.69 | 6.46 | 6.58 | 6.58 | 1.86% | 11,939,900 |
| Jun 22, 2026 | 6.45 | 6.47 | 6.12 | 6.46 | 6.46 | -0.77% | 15,357,828 |
| Jun 18, 2026 | 6.58 | 6.68 | 6.47 | 6.51 | 6.51 | -2.11% | 11,074,720 |
| Jun 17, 2026 | 6.86 | 6.88 | 6.57 | 6.65 | 6.65 | -2.21% | 13,472,700 |
| Jun 16, 2026 | 6.87 | 6.87 | 6.60 | 6.80 | 6.80 | -0.29% | 17,556,430 |
| Jun 15, 2026 | 7.06 | 7.10 | 6.79 | 6.82 | 6.82 | -4.35% | 30,691,940 |
| Jun 12, 2026 | 6.55 | 7.13 | 6.42 | 7.13 | 7.13 | 10.03% | 28,488,320 |
| Jun 11, 2026 | 6.62 | 6.66 | 6.35 | 6.48 | 6.48 | -2.99% | 10,416,190 |
| Jun 10, 2026 | 6.77 | 6.88 | 6.55 | 6.68 | 6.68 | -1.62% | 11,045,200 |
| Jun 9, 2026 | 6.69 | 6.90 | 6.65 | 6.79 | 6.79 | 0.59% | 9,907,728 |
| Jun 8, 2026 | 6.87 | 7.06 | 6.66 | 6.75 | 6.75 | -2.17% | 13,668,401 |
| Jun 5, 2026 | 6.72 | 7.08 | 6.61 | 6.90 | 6.90 | 3.76% | 15,330,320 |
| Jun 4, 2026 | 6.80 | 6.82 | 6.61 | 6.65 | 6.65 | -2.49% | 8,138,324 |
| Jun 3, 2026 | 6.84 | 6.92 | 6.75 | 6.82 | 6.82 | -0.44% | 9,110,973 |
| Jun 2, 2026 | 7.15 | 7.18 | 6.81 | 6.85 | 6.85 | -3.79% | 9,684,800 |
| Jun 1, 2026 | 7.04 | 7.27 | 6.96 | 7.12 | 7.12 | 1.14% | 9,005,417 |
| May 29, 2026 | 7.48 | 7.58 | 7.00 | 7.04 | 7.04 | -5.88% | 12,986,100 |
| May 28, 2026 | 7.45 | 7.54 | 7.17 | 7.48 | 7.48 | 1.08% | 12,098,000 |
| May 27, 2026 | 7.74 | 7.83 | 7.38 | 7.40 | 7.40 | -4.52% | 12,522,300 |
| May 26, 2026 | 7.84 | 7.96 | 7.61 | 7.75 | 7.75 | -1.15% | 13,032,750 |
| May 25, 2026 | 7.97 | 8.11 | 7.79 | 7.84 | 7.84 | -1.88% | 10,399,680 |
| May 22, 2026 | 7.81 | 8.05 | 7.61 | 7.99 | 7.99 | 2.57% | 14,194,230 |