DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 6.90
+0.25 (3.76%)
Jun 5, 2026, 3:00 PM CST
SHA:603528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |