Suzhou Delphi Laser Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	91.08	91.08	75.00	76.56	76.56	-16.78%	12,821,539
May 28, 2026	85.55	93.00	80.60	92.00	92.00	3.38%	11,180,620
May 27, 2026	90.74	95.65	85.50	88.99	88.99	1.78%	12,594,080
May 26, 2026	89.37	91.00	83.74	87.43	87.43	-3.15%	12,388,980
May 25, 2026	81.00	91.99	78.00	90.27	90.27	14.70%	15,249,310
May 22, 2026	78.00	80.68	75.70	78.70	78.70	1.57%	12,493,770
May 21, 2026	81.50	88.88	76.82	77.48	77.48	0.89%	16,134,910
May 20, 2026	74.00	78.60	72.61	76.80	76.80	3.43%	10,538,270
May 19, 2026	71.00	75.66	68.80	74.25	74.25	2.02%	11,804,370
May 18, 2026	73.99	78.88	71.14	72.78	72.78	-1.17%	12,555,620
May 15, 2026	72.77	77.08	71.50	73.64	73.64	1.24%	14,240,040
May 14, 2026	71.00	76.46	69.82	72.74	72.74	5.44%	12,557,330
May 13, 2026	64.35	70.66	64.09	68.99	68.99	4.50%	9,632,879
May 12, 2026	66.00	66.51	64.60	66.02	66.02	-0.71%	6,183,178
May 11, 2026	66.08	68.87	65.50	66.49	66.49	3.78%	8,618,525
May 8, 2026	63.30	65.50	62.26	64.07	64.07	-0.36%	6,169,258
May 7, 2026	60.35	66.53	59.61	64.30	64.30	6.32%	9,556,631
May 6, 2026	61.66	61.98	59.99	60.48	60.48	0.03%	8,525,596
Apr 30, 2026	60.00	62.62	59.69	60.46	60.46	3.09%	7,761,077
Apr 29, 2026	57.88	59.88	56.13	58.65	58.65	-0.54%	6,794,479
Apr 28, 2026	58.65	62.95	58.45	58.97	58.97	-6.55%	10,149,950
Apr 27, 2026	57.15	65.51	57.14	63.10	63.10	10.88%	10,686,660
Apr 24, 2026	58.16	59.20	56.38	56.91	56.91	-2.62%	5,674,760
Apr 23, 2026	61.67	62.04	58.20	58.44	58.44	-5.65%	7,640,677
Apr 22, 2026	60.36	63.35	60.10	61.94	61.94	2.45%	6,780,372
Apr 21, 2026	59.53	60.94	59.23	60.46	60.46	0.37%	5,678,802
Apr 20, 2026	61.11	62.07	59.82	60.24	60.24	-1.16%	9,371,294
Apr 17, 2026	57.96	65.00	57.96	60.95	60.95	6.35%	10,363,460
Apr 16, 2026	56.51	57.93	55.90	57.31	57.31	0.21%	5,814,455
Apr 15, 2026	55.93	58.39	55.63	57.19	57.19	0.76%	7,420,228
Apr 14, 2026	55.00	57.58	54.64	56.76	56.76	3.54%	8,063,881
Apr 13, 2026	52.06	55.10	52.06	54.82	54.82	3.63%	7,502,419
Apr 10, 2026	55.40	56.50	52.50	52.90	52.90	-3.31%	10,537,120
Apr 9, 2026	53.36	55.77	52.66	54.71	54.71	0.79%	8,161,155
Apr 8, 2026	53.00	54.40	52.28	54.28	54.28	5.71%	7,507,133
Apr 7, 2026	52.63	53.20	51.09	51.35	51.35	-1.87%	6,849,689
Apr 3, 2026	49.00	53.67	48.35	52.33	52.33	8.39%	11,099,820
Apr 2, 2026	47.80	49.40	47.30	48.28	48.28	-0.14%	5,294,591
Apr 1, 2026	47.78	48.98	47.57	48.35	48.35	4.09%	6,217,148
Mar 31, 2026	48.40	49.75	46.33	46.45	46.45	-5.20%	9,176,067
Mar 30, 2026	49.98	51.47	48.90	49.00	49.00	-3.64%	8,151,539
Mar 27, 2026	49.00	52.05	48.30	50.85	50.85	2.19%	8,094,077
Mar 26, 2026	50.00	51.20	49.12	49.76	49.76	-0.72%	6,328,502
Mar 25, 2026	49.03	51.75	48.87	50.12	50.12	4.85%	8,611,827
Mar 24, 2026	48.33	49.00	45.82	47.80	47.80	0.46%	7,404,177
Mar 23, 2026	47.61	50.29	47.14	47.58	47.58	-1.33%	8,030,766
Mar 20, 2026	49.18	51.47	48.10	48.22	48.22	-0.72%	7,480,261
Mar 19, 2026	50.35	50.80	48.11	48.57	48.57	-6.07%	7,150,513
Mar 18, 2026	50.15	51.88	49.10	51.71	51.71	4.04%	6,372,564
Mar 17, 2026	53.99	54.18	49.70	49.70	49.70	-7.31%	7,475,950