DuoLun Technology Corporation Ltd. (SHA:603528)
China · Delayed Price · Currency is CNY 6.38
+0.13 (2.08%)
Oct 9, 2026, 2:24 PM CST
SHA:603528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.25 | 6.41 | 6.06 | 6.38 | 6.38 | 2.08% | 9,634,200 |
| Oct 8, 2026 | 6.33 | 6.45 | 6.22 | 6.25 | 6.25 | -1.26% | 6,426,500 |
| Sep 30, 2026 | 6.49 | 6.51 | 6.33 | 6.33 | 6.33 | -2.31% | 7,343,800 |
| Sep 29, 2026 | 6.40 | 6.54 | 6.40 | 6.48 | 6.48 | 0.78% | 6,404,316 |
| Sep 28, 2026 | 6.51 | 6.54 | 6.37 | 6.43 | 6.43 | -1.08% | 7,883,386 |
| Sep 24, 2026 | 6.52 | 6.63 | 6.48 | 6.50 | 6.50 | -1.22% | 8,039,900 |
| Sep 23, 2026 | 6.60 | 6.70 | 6.52 | 6.58 | 6.58 | -0.15% | 10,120,800 |
| Sep 22, 2026 | 6.54 | 6.62 | 6.50 | 6.59 | 6.59 | 1.38% | 13,352,200 |
| Sep 21, 2026 | 6.38 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 11,133,804 |
| Sep 18, 2026 | 6.48 | 6.58 | 6.39 | 6.40 | 6.40 | -1.23% | 16,069,506 |
| Sep 17, 2026 | 6.29 | 6.61 | 6.27 | 6.48 | 6.48 | 2.05% | 16,452,975 |
| Sep 16, 2026 | 6.30 | 6.37 | 6.21 | 6.35 | 6.35 | -0.31% | 10,852,209 |
| Sep 15, 2026 | 6.31 | 6.50 | 6.31 | 6.37 | 6.37 | 0.16% | 12,177,300 |
| Sep 14, 2026 | 6.31 | 6.43 | 6.28 | 6.36 | 6.36 | 0.32% | 7,940,199 |
| Sep 11, 2026 | 6.27 | 6.45 | 6.25 | 6.34 | 6.34 | -0.31% | 9,522,600 |
| Sep 10, 2026 | 6.35 | 6.37 | 6.24 | 6.36 | 6.36 | -0.31% | 6,434,700 |
| Sep 9, 2026 | 6.41 | 6.52 | 6.31 | 6.38 | 6.38 | -0.47% | 7,824,100 |
| Sep 8, 2026 | 6.36 | 6.44 | 6.30 | 6.41 | 6.41 | 1.26% | 7,458,500 |
| Sep 7, 2026 | 6.37 | 6.39 | 6.28 | 6.33 | 6.33 | -0.47% | 7,387,000 |
| Sep 4, 2026 | 6.40 | 6.52 | 6.32 | 6.36 | 6.36 | - | 9,568,800 |
| Sep 3, 2026 | 6.54 | 6.54 | 6.33 | 6.36 | 6.36 | -1.85% | 6,808,500 |
| Sep 2, 2026 | 6.51 | 6.53 | 6.39 | 6.48 | 6.48 | -1.07% | 8,468,100 |
| Sep 1, 2026 | 6.41 | 6.58 | 6.41 | 6.55 | 6.55 | 1.71% | 9,030,412 |
| Aug 31, 2026 | 6.37 | 6.46 | 6.31 | 6.44 | 6.44 | 1.10% | 7,777,112 |
| 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 |