Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China · Delayed Price · Currency is CNY 6.31
-0.17 (-2.62%)
Apr 3, 2026, 3:04 PM CST
Dalian Friendship (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 6.97 | 7.00 | 6.79 | 6.93 | 6.93 | -0.14% | 4,685,500 |
| Mar 17, 2026 | 7.05 | 7.10 | 6.93 | 6.94 | 6.94 | -1.28% | 4,174,400 |
| Mar 16, 2026 | 6.92 | 7.10 | 6.92 | 7.03 | 7.03 | 0.72% | 3,667,000 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.91 | 6.98 | 6.98 | -0.29% | 4,607,734 |
| Mar 12, 2026 | 7.05 | 7.11 | 6.93 | 7.00 | 7.00 | -0.71% | 6,059,200 |
| Mar 11, 2026 | 7.33 | 7.35 | 6.96 | 7.05 | 7.05 | -3.69% | 11,271,980 |
| Mar 10, 2026 | 7.23 | 7.33 | 7.20 | 7.32 | 7.32 | 2.38% | 4,168,600 |
| Mar 9, 2026 | 7.21 | 7.32 | 7.10 | 7.15 | 7.15 | -2.32% | 5,317,800 |
| Mar 6, 2026 | 7.00 | 7.35 | 6.95 | 7.32 | 7.32 | 4.13% | 6,468,181 |
| Mar 5, 2026 | 6.98 | 7.10 | 6.97 | 7.03 | 7.03 | 1.88% | 5,656,750 |
| Mar 4, 2026 | 6.99 | 7.07 | 6.86 | 6.90 | 6.90 | -1.99% | 6,233,900 |
| Mar 3, 2026 | 7.11 | 7.29 | 7.02 | 7.04 | 7.04 | -1.26% | 5,770,500 |
| Mar 2, 2026 | 7.29 | 7.36 | 7.09 | 7.13 | 7.13 | -3.13% | 6,202,306 |
| Feb 27, 2026 | 7.31 | 7.40 | 7.24 | 7.36 | 7.36 | 0.68% | 3,572,656 |
| Feb 26, 2026 | 7.47 | 7.48 | 7.31 | 7.31 | 7.31 | -1.88% | 3,521,777 |
| Feb 25, 2026 | 7.34 | 7.47 | 7.34 | 7.45 | 7.45 | 1.36% | 4,485,300 |
| Feb 24, 2026 | 7.23 | 7.38 | 7.19 | 7.35 | 7.35 | 2.65% | 4,930,500 |
| Feb 13, 2026 | 7.15 | 7.23 | 7.13 | 7.16 | 7.16 | 0.14% | 3,749,000 |
| Feb 12, 2026 | 7.33 | 7.33 | 7.14 | 7.15 | 7.15 | -2.19% | 4,961,601 |
| Feb 11, 2026 | 7.38 | 7.40 | 7.28 | 7.31 | 7.31 | -0.95% | 2,791,900 |
| Feb 10, 2026 | 7.41 | 7.47 | 7.36 | 7.38 | 7.38 | -0.67% | 3,142,500 |
| Feb 9, 2026 | 7.35 | 7.44 | 7.31 | 7.43 | 7.43 | 1.09% | 4,891,605 |
| Feb 6, 2026 | 7.33 | 7.53 | 7.24 | 7.35 | 7.35 | 0.27% | 7,683,705 |
| Feb 5, 2026 | 7.15 | 7.40 | 7.15 | 7.33 | 7.33 | 1.66% | 5,447,100 |
| Feb 4, 2026 | 7.10 | 7.24 | 7.05 | 7.21 | 7.21 | 1.84% | 5,624,050 |
| Feb 3, 2026 | 7.15 | 7.15 | 7.04 | 7.08 | 7.08 | - | 5,395,998 |
| Feb 2, 2026 | 7.09 | 7.28 | 7.06 | 7.08 | 7.08 | -0.42% | 5,413,979 |
| Jan 30, 2026 | 7.14 | 7.24 | 7.08 | 7.11 | 7.11 | -1.39% | 5,464,836 |
| Jan 29, 2026 | 7.10 | 7.28 | 7.01 | 7.21 | 7.21 | 1.55% | 6,088,550 |
| Jan 28, 2026 | 7.22 | 7.31 | 7.09 | 7.10 | 7.10 | -1.66% | 4,946,000 |
| Jan 27, 2026 | 7.35 | 7.37 | 7.16 | 7.22 | 7.22 | -1.77% | 3,757,500 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.22 | 7.35 | 7.35 | -1.74% | 5,553,300 |
| Jan 23, 2026 | 7.42 | 7.48 | 7.40 | 7.48 | 7.48 | 0.81% | 4,392,150 |
| Jan 22, 2026 | 7.33 | 7.43 | 7.30 | 7.42 | 7.42 | 1.50% | 4,944,081 |
| Jan 21, 2026 | 7.31 | 7.38 | 7.22 | 7.31 | 7.31 | -0.95% | 5,567,900 |
| Jan 20, 2026 | 7.38 | 7.43 | 7.36 | 7.38 | 7.38 | - | 4,865,200 |
| Jan 19, 2026 | 7.35 | 7.44 | 7.32 | 7.38 | 7.38 | -0.14% | 4,532,900 |
| Jan 16, 2026 | 7.42 | 7.45 | 7.32 | 7.39 | 7.39 | 0.14% | 5,435,500 |
| Jan 15, 2026 | 7.54 | 7.58 | 7.38 | 7.38 | 7.38 | -3.02% | 7,054,700 |