Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China · Delayed Price · Currency is CNY 6.03
0.00 (0.00%)
Aug 21, 2026, 3:04 PM CST
Dalian Friendship (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.03 | 6.05 | 5.88 | 6.03 | 6.03 | - | 3,911,000 |
| Aug 20, 2026 | 5.93 | 6.06 | 5.88 | 6.03 | 6.03 | 2.03% | 4,595,400 |
| Aug 19, 2026 | 6.08 | 6.10 | 5.86 | 5.91 | 5.91 | -2.96% | 8,072,513 |
| Aug 18, 2026 | 6.24 | 6.27 | 6.02 | 6.09 | 6.09 | -2.09% | 10,882,213 |
| Aug 17, 2026 | 6.15 | 6.24 | 6.09 | 6.22 | 6.22 | 1.63% | 4,276,900 |
| Aug 14, 2026 | 6.27 | 6.28 | 6.07 | 6.12 | 6.12 | -2.24% | 5,711,900 |
| Aug 13, 2026 | 6.32 | 6.40 | 6.23 | 6.26 | 6.26 | -1.11% | 3,836,100 |
| Aug 12, 2026 | 6.10 | 6.34 | 6.09 | 6.33 | 6.33 | 3.09% | 4,799,500 |
| Aug 11, 2026 | 6.10 | 6.20 | 6.00 | 6.14 | 6.14 | 0.99% | 4,781,600 |
| Aug 10, 2026 | 5.90 | 6.10 | 5.86 | 6.08 | 6.08 | 3.05% | 6,120,800 |
| Aug 7, 2026 | 6.03 | 6.05 | 5.79 | 5.90 | 5.90 | -1.99% | 5,999,500 |
| Aug 6, 2026 | 5.83 | 6.03 | 5.80 | 6.02 | 6.02 | 3.26% | 6,239,700 |
| Aug 5, 2026 | 5.85 | 5.88 | 5.78 | 5.83 | 5.83 | 0.34% | 5,205,800 |
| Aug 4, 2026 | 5.76 | 5.90 | 5.74 | 5.81 | 5.81 | 1.75% | 4,526,800 |
| Aug 3, 2026 | 5.65 | 5.73 | 5.58 | 5.71 | 5.71 | 1.42% | 4,811,800 |
| Jul 31, 2026 | 5.41 | 5.72 | 5.39 | 5.63 | 5.63 | 3.68% | 10,161,300 |
| Jul 30, 2026 | 5.58 | 5.73 | 5.42 | 5.43 | 5.43 | -3.38% | 7,760,800 |
| Jul 29, 2026 | 5.43 | 5.69 | 5.41 | 5.62 | 5.62 | 2.93% | 6,594,600 |
| Jul 28, 2026 | 5.40 | 5.58 | 5.36 | 5.46 | 5.46 | 0.55% | 5,460,805 |
| Jul 27, 2026 | 5.17 | 5.50 | 5.11 | 5.43 | 5.43 | 5.64% | 9,049,261 |
| Jul 24, 2026 | 5.24 | 5.44 | 5.11 | 5.14 | 5.14 | -2.84% | 6,994,150 |
| Jul 23, 2026 | 5.13 | 5.31 | 5.12 | 5.29 | 5.29 | 1.93% | 6,111,900 |
| Jul 22, 2026 | 5.14 | 5.41 | 5.14 | 5.19 | 5.19 | -1.14% | 8,002,415 |
| Jul 21, 2026 | 5.51 | 5.54 | 4.89 | 5.25 | 5.25 | -3.31% | 14,680,800 |
| Jul 20, 2026 | 6.03 | 6.09 | 5.43 | 5.43 | 5.43 | -9.95% | 19,098,290 |
| Jul 17, 2026 | 6.43 | 6.74 | 5.95 | 6.03 | 6.03 | -3.67% | 24,617,001 |
| Jul 16, 2026 | 5.82 | 6.44 | 5.73 | 6.26 | 6.26 | 7.01% | 23,303,850 |
| Jul 15, 2026 | 5.66 | 5.98 | 5.65 | 5.85 | 5.85 | 2.09% | 6,225,700 |
| Jul 14, 2026 | 5.62 | 5.75 | 5.48 | 5.73 | 5.73 | 1.42% | 6,402,800 |
| Jul 13, 2026 | 5.88 | 5.98 | 5.64 | 5.65 | 5.65 | -5.52% | 8,889,600 |
| Jul 10, 2026 | 5.84 | 6.08 | 5.75 | 5.98 | 5.98 | 2.05% | 10,345,700 |
| Jul 9, 2026 | 5.86 | 6.01 | 5.73 | 5.86 | 5.86 | 0.17% | 7,770,300 |
| Jul 8, 2026 | 5.90 | 5.93 | 5.73 | 5.85 | 5.85 | -1.02% | 7,826,300 |
| Jul 7, 2026 | 6.08 | 6.27 | 5.87 | 5.91 | 5.91 | -3.27% | 12,741,600 |
| Jul 6, 2026 | 6.25 | 6.45 | 6.06 | 6.11 | 6.11 | -2.24% | 11,646,600 |
| Jul 3, 2026 | 6.06 | 6.35 | 6.00 | 6.25 | 6.25 | 3.48% | 16,563,750 |
| Jul 2, 2026 | 6.20 | 6.52 | 6.03 | 6.04 | 6.04 | -1.31% | 16,446,500 |
| Jul 1, 2026 | 6.17 | 6.30 | 6.08 | 6.12 | 6.12 | -0.81% | 12,885,000 |
| Jun 30, 2026 | 6.22 | 6.39 | 6.03 | 6.17 | 6.17 | -0.64% | 9,055,300 |
| Jun 29, 2026 | 6.22 | 6.37 | 6.00 | 6.21 | 6.21 | -0.80% | 14,111,400 |
| Jun 26, 2026 | 6.57 | 6.57 | 6.18 | 6.26 | 6.26 | -4.72% | 13,895,148 |
| Jun 25, 2026 | 6.84 | 7.08 | 6.50 | 6.57 | 6.57 | -4.51% | 19,136,900 |
| Jun 24, 2026 | 7.37 | 7.50 | 6.79 | 6.88 | 6.88 | -6.78% | 24,787,200 |
| Jun 23, 2026 | 7.59 | 7.73 | 7.35 | 7.38 | 7.38 | -2.64% | 18,951,458 |
| Jun 22, 2026 | 7.58 | 7.85 | 7.28 | 7.58 | 7.58 | - | 32,868,207 |
| Jun 18, 2026 | 7.35 | 8.09 | 7.20 | 7.58 | 7.58 | 3.13% | 44,347,065 |
| Jun 17, 2026 | 6.81 | 7.35 | 6.70 | 7.35 | 7.35 | 10.03% | 22,487,910 |
| Jun 16, 2026 | 6.07 | 6.68 | 5.95 | 6.68 | 6.68 | 10.05% | 11,877,170 |
| Jun 15, 2026 | 6.20 | 6.34 | 6.03 | 6.07 | 6.07 | -1.30% | 5,944,500 |
| Jun 12, 2026 | 6.00 | 6.19 | 5.88 | 6.15 | 6.15 | 2.84% | 6,151,300 |