Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China · Delayed Price · Currency is CNY 5.25
-0.18 (-3.31%)
Jul 21, 2026, 3:04 PM CST
Dalian Friendship (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.02 | 6.06 | 5.87 | 5.98 | 5.98 | -0.83% | 3,438,178 |
| Jun 10, 2026 | 6.06 | 6.13 | 5.92 | 6.03 | 6.03 | -1.15% | 4,585,300 |
| Jun 9, 2026 | 6.19 | 6.26 | 6.03 | 6.10 | 6.10 | -0.97% | 4,835,500 |
| Jun 8, 2026 | 6.31 | 6.47 | 6.08 | 6.16 | 6.16 | -3.14% | 6,132,500 |
| Jun 5, 2026 | 6.23 | 6.49 | 6.22 | 6.36 | 6.36 | 1.76% | 6,886,700 |
| Jun 4, 2026 | 6.33 | 6.50 | 6.22 | 6.25 | 6.25 | -1.57% | 4,808,700 |
| Jun 3, 2026 | 6.48 | 6.49 | 6.22 | 6.35 | 6.35 | -2.16% | 6,753,600 |
| Jun 2, 2026 | 6.70 | 6.70 | 6.44 | 6.49 | 6.49 | -2.55% | 5,587,071 |
| 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 |