Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China · Delayed Price · Currency is CNY 8.55
+0.10 (1.18%)
Oct 24, 2025, 3:04 PM CST
Dalian Friendship (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.46 | 8.67 | 8.35 | 8.55 | 8.55 | 1.18% | 13,778,956 |
| Oct 23, 2025 | 8.36 | 8.53 | 8.25 | 8.45 | 8.45 | 2.05% | 11,435,600 |
| Oct 22, 2025 | 8.30 | 8.88 | 8.25 | 8.28 | 8.28 | -0.24% | 12,596,100 |
| Oct 21, 2025 | 8.33 | 8.45 | 8.22 | 8.30 | 8.30 | -0.36% | 11,067,456 |
| Oct 20, 2025 | 7.80 | 8.40 | 7.80 | 8.33 | 8.33 | 7.48% | 18,334,444 |
| Oct 17, 2025 | 7.70 | 7.85 | 7.68 | 7.75 | 7.75 | 0.13% | 6,359,200 |
| Oct 16, 2025 | 7.87 | 7.99 | 7.72 | 7.74 | 7.74 | -2.15% | 7,394,520 |
| Oct 15, 2025 | 7.89 | 8.19 | 7.81 | 7.91 | 7.91 | 0.64% | 13,974,500 |
| Oct 14, 2025 | 7.83 | 7.99 | 7.79 | 7.86 | 7.86 | 0.90% | 7,896,439 |
| Oct 13, 2025 | 7.61 | 7.87 | 7.40 | 7.79 | 7.79 | 0.13% | 7,138,325 |
| Oct 10, 2025 | 7.79 | 7.97 | 7.76 | 7.78 | 7.78 | -0.26% | 7,429,520 |
| Oct 9, 2025 | 7.67 | 7.87 | 7.57 | 7.80 | 7.80 | 1.43% | 7,860,200 |
| Sep 30, 2025 | 7.61 | 7.71 | 7.53 | 7.69 | 7.69 | 1.05% | 7,767,305 |
| Sep 29, 2025 | 7.75 | 7.91 | 7.55 | 7.61 | 7.61 | -1.81% | 13,717,600 |
| Sep 26, 2025 | 7.77 | 7.85 | 7.64 | 7.75 | 7.75 | -0.26% | 7,494,500 |
| Sep 25, 2025 | 7.93 | 8.07 | 7.73 | 7.77 | 7.77 | -1.65% | 10,803,285 |
| Sep 24, 2025 | 7.85 | 8.01 | 7.81 | 7.90 | 7.90 | 0.77% | 5,956,373 |
| Sep 23, 2025 | 7.96 | 7.96 | 7.70 | 7.84 | 7.84 | -1.51% | 7,721,405 |
| Sep 22, 2025 | 8.16 | 8.18 | 7.91 | 7.96 | 7.96 | -1.61% | 5,842,844 |
| Sep 19, 2025 | 8.16 | 8.21 | 8.02 | 8.09 | 8.09 | -1.10% | 8,403,600 |
| Sep 18, 2025 | 8.60 | 8.65 | 8.10 | 8.18 | 8.18 | -4.77% | 17,558,420 |
| Sep 17, 2025 | 8.79 | 8.88 | 8.55 | 8.59 | 8.59 | -2.16% | 10,729,050 |
| Sep 16, 2025 | 8.68 | 8.80 | 8.67 | 8.78 | 8.78 | 1.27% | 6,687,650 |
| Sep 15, 2025 | 8.96 | 8.99 | 8.59 | 8.67 | 8.67 | -3.02% | 11,382,650 |
| Sep 12, 2025 | 9.13 | 9.32 | 8.93 | 8.94 | 8.94 | -2.83% | 13,719,001 |
| Sep 11, 2025 | 9.20 | 9.44 | 9.00 | 9.20 | 9.20 | -0.54% | 12,646,111 |
| Sep 10, 2025 | 9.30 | 9.47 | 9.20 | 9.25 | 9.25 | -0.75% | 6,239,302 |
| Sep 9, 2025 | 9.48 | 9.62 | 9.31 | 9.32 | 9.32 | -1.79% | 7,626,100 |
| Sep 8, 2025 | 9.28 | 9.52 | 9.26 | 9.49 | 9.49 | 1.82% | 7,584,072 |
| Sep 5, 2025 | 9.45 | 9.60 | 9.20 | 9.32 | 9.32 | -1.48% | 8,493,616 |
| Sep 4, 2025 | 9.23 | 9.60 | 9.12 | 9.46 | 9.46 | 1.61% | 12,442,067 |
| Sep 3, 2025 | 9.33 | 9.46 | 9.04 | 9.31 | 9.31 | 0.11% | 11,354,700 |
| Sep 2, 2025 | 9.54 | 9.56 | 9.30 | 9.30 | 9.30 | -2.92% | 9,480,100 |
| Sep 1, 2025 | 9.57 | 9.83 | 9.35 | 9.58 | 9.58 | -1.03% | 16,853,989 |
| Aug 29, 2025 | 9.80 | 9.93 | 9.62 | 9.68 | 9.68 | -2.12% | 13,660,900 |
| Aug 28, 2025 | 9.83 | 10.56 | 9.46 | 9.89 | 9.89 | 0.30% | 28,120,902 |
| Aug 27, 2025 | 9.28 | 10.10 | 9.16 | 9.86 | 9.86 | 5.91% | 19,156,843 |
| Aug 26, 2025 | 9.24 | 9.40 | 9.10 | 9.31 | 9.31 | 0.11% | 9,570,979 |
| Aug 25, 2025 | 9.60 | 9.62 | 9.16 | 9.30 | 9.30 | -2.92% | 17,674,744 |
| Aug 22, 2025 | 9.66 | 9.78 | 9.56 | 9.58 | 9.58 | -1.74% | 10,170,800 |
| Aug 21, 2025 | 9.65 | 9.87 | 9.45 | 9.75 | 9.75 | -0.71% | 13,854,000 |
| Aug 20, 2025 | 9.88 | 10.05 | 9.79 | 9.82 | 9.82 | -3.16% | 13,703,651 |
| Aug 19, 2025 | 9.91 | 10.15 | 9.42 | 10.14 | 10.14 | 0.70% | 28,255,530 |
| Aug 18, 2025 | 9.30 | 10.20 | 9.21 | 10.07 | 10.07 | 8.63% | 30,974,364 |
| Aug 15, 2025 | 8.87 | 9.39 | 8.74 | 9.27 | 9.27 | 5.70% | 18,333,074 |
| Aug 14, 2025 | 8.92 | 8.99 | 8.76 | 8.77 | 8.77 | -2.77% | 9,742,029 |
| Aug 13, 2025 | 9.01 | 9.09 | 8.64 | 9.02 | 9.02 | 0.56% | 16,299,029 |
| Aug 12, 2025 | 9.00 | 9.19 | 8.88 | 8.97 | 8.97 | -0.44% | 11,549,500 |
| Aug 11, 2025 | 8.74 | 9.04 | 8.71 | 9.01 | 9.01 | 3.21% | 10,420,010 |
| Aug 8, 2025 | 8.96 | 9.00 | 8.73 | 8.73 | 8.73 | -2.02% | 10,477,700 |