DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 6.37
+0.04 (0.63%)
Aug 28, 2026, 3:00 PM CST
SHA:603528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.50 | 6.56 | 6.36 | 6.36 | 6.36 | -1.09% | 9,730,700 |
| Aug 12, 2026 | 6.37 | 6.43 | 6.28 | 6.43 | 6.43 | 1.58% | 7,002,395 |
| Aug 11, 2026 | 6.40 | 6.40 | 6.24 | 6.33 | 6.33 | -0.78% | 5,954,249 |
| Aug 10, 2026 | 6.30 | 6.42 | 6.18 | 6.38 | 6.38 | 1.11% | 7,476,344 |
| Aug 7, 2026 | 6.38 | 6.40 | 6.17 | 6.31 | 6.31 | -1.41% | 11,195,800 |
| Aug 6, 2026 | 6.36 | 6.59 | 6.29 | 6.40 | 6.40 | 0.47% | 14,076,012 |
| Aug 5, 2026 | 6.30 | 6.45 | 6.30 | 6.37 | 6.37 | 1.92% | 11,726,100 |
| Aug 4, 2026 | 6.20 | 6.32 | 6.20 | 6.25 | 6.25 | 1.13% | 11,965,700 |
| Aug 3, 2026 | 6.18 | 6.23 | 6.12 | 6.18 | 6.18 | 0.32% | 9,835,100 |
| 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 |