Dalian Friendship (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.40	6.70	6.40	6.48	-	-2.70%	2,915,771
Jun 1, 2026	6.48	6.73	6.21	6.66	6.66	1.83%	7,358,871
May 29, 2026	6.40	6.57	6.34	6.54	6.54	2.19%	7,662,751
May 28, 2026	6.36	6.46	6.28	6.40	6.40	-0.31%	4,677,600
May 27, 2026	6.59	6.59	6.31	6.42	6.42	-2.58%	5,604,800
May 26, 2026	6.71	6.78	6.52	6.59	6.59	-2.08%	5,211,200
May 25, 2026	6.78	6.84	6.66	6.73	6.73	-0.59%	4,405,800
May 22, 2026	6.69	6.80	6.60	6.77	6.77	1.35%	5,445,381
May 21, 2026	6.83	6.99	6.66	6.68	6.68	-1.18%	7,454,351
May 20, 2026	6.90	6.90	6.75	6.76	6.76	-2.03%	4,925,500
May 19, 2026	6.96	7.06	6.85	6.90	6.90	0.15%	5,951,500
May 18, 2026	6.92	6.92	6.77	6.89	6.89	-0.43%	5,610,700
May 15, 2026	6.98	7.03	6.87	6.92	6.92	-1.28%	7,149,302
May 14, 2026	6.95	7.15	6.82	7.01	7.01	1.01%	9,545,315
May 13, 2026	6.92	7.01	6.88	6.94	6.94	0.29%	4,977,400
May 12, 2026	7.00	7.06	6.87	6.92	6.92	0.14%	6,147,810
May 11, 2026	7.03	7.04	6.83	6.91	6.91	-0.86%	6,935,700
May 8, 2026	6.83	7.00	6.82	6.97	6.97	1.75%	7,034,600
May 7, 2026	7.11	7.21	6.80	6.85	6.85	-3.66%	15,609,300
May 6, 2026	7.28	7.29	7.00	7.11	7.11	-1.80%	7,063,700
Apr 30, 2026	7.09	7.30	7.09	7.24	7.24	1.97%	5,528,360
Apr 29, 2026	6.96	7.19	6.91	7.10	7.10	1.87%	5,143,600
Apr 28, 2026	6.89	7.00	6.89	6.97	6.97	0.14%	3,444,258
Apr 27, 2026	6.78	7.00	6.70	6.96	6.96	2.81%	6,607,200
Apr 24, 2026	6.74	6.81	6.65	6.77	6.77	0.59%	4,214,050
Apr 23, 2026	6.80	6.82	6.67	6.73	6.73	-1.03%	4,290,850
Apr 22, 2026	6.84	6.87	6.73	6.80	6.80	-0.44%	4,481,792
Apr 21, 2026	6.81	6.89	6.68	6.83	6.83	0.44%	5,593,531
Apr 20, 2026	6.72	6.85	6.62	6.80	6.80	0.59%	6,244,800
Apr 17, 2026	6.89	6.96	6.73	6.76	6.76	-2.03%	4,832,952
Apr 16, 2026	6.70	6.94	6.66	6.90	6.90	3.29%	7,045,072
Apr 15, 2026	6.75	6.75	6.63	6.68	6.68	-0.60%	4,056,702
Apr 14, 2026	6.69	6.77	6.58	6.72	6.72	0.90%	7,898,995
Apr 13, 2026	6.92	6.95	6.58	6.66	6.66	-3.62%	8,911,900
Apr 10, 2026	6.93	7.01	6.82	6.91	6.91	0.58%	5,585,295
Apr 9, 2026	6.80	7.15	6.72	6.87	6.87	1.48%	10,022,220
Apr 8, 2026	6.70	6.83	6.58	6.77	6.77	2.73%	5,465,470
Apr 7, 2026	6.36	6.61	6.33	6.59	6.59	4.44%	5,999,000
Apr 3, 2026	6.48	6.51	6.31	6.31	6.31	-2.62%	5,394,900
Apr 2, 2026	6.66	6.66	6.43	6.48	6.48	-2.70%	4,402,000
Apr 1, 2026	6.80	6.87	6.58	6.66	6.66	-0.89%	4,874,600
Mar 31, 2026	6.78	6.95	6.65	6.72	6.72	-0.59%	4,485,600
Mar 30, 2026	6.64	6.79	6.63	6.76	6.76	0.45%	4,542,570
Mar 27, 2026	6.47	6.75	6.42	6.73	6.73	2.75%	5,760,550
Mar 26, 2026	6.61	6.68	6.50	6.55	6.55	-0.76%	4,327,100
Mar 25, 2026	6.47	6.62	6.47	6.60	6.60	2.01%	5,329,300
Mar 24, 2026	6.33	6.47	6.17	6.47	6.47	4.02%	8,126,430
Mar 23, 2026	6.48	6.50	6.18	6.22	6.22	-4.60%	7,316,966
Mar 20, 2026	6.72	6.77	6.49	6.52	6.52	-3.12%	6,538,450
Mar 19, 2026	6.91	6.95	6.70	6.73	6.73	-2.89%	4,520,700