DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 5.95
+0.14 (2.41%)
Jul 10, 2026, 3:00 PM CST
SHA:603528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.06 | 8.26 | 7.77 | 7.79 | 7.79 | -1.89% | 15,803,780 |
| May 20, 2026 | 8.15 | 8.18 | 7.88 | 7.94 | 7.94 | -3.29% | 10,486,700 |
| May 19, 2026 | 8.03 | 8.28 | 8.00 | 8.21 | 8.21 | 2.63% | 12,977,300 |
| May 18, 2026 | 7.89 | 8.05 | 7.88 | 8.00 | 8.00 | 1.27% | 7,626,700 |
| 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 |