Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China · Delayed Price · Currency is CNY 6.71
+0.42 (6.68%)
Oct 9, 2026, 3:04 PM CST
Dalian Friendship (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.36 | 6.75 | 6.08 | 6.71 | 6.71 | 6.68% | 11,321,700 |
| Oct 8, 2026 | 6.31 | 6.38 | 6.18 | 6.29 | 6.29 | - | 5,740,870 |
| Sep 30, 2026 | 6.36 | 6.37 | 6.27 | 6.29 | 6.29 | -0.47% | 4,336,300 |
| Sep 29, 2026 | 6.33 | 6.44 | 6.26 | 6.32 | 6.32 | -0.16% | 4,935,900 |
| Sep 28, 2026 | 6.46 | 6.50 | 6.30 | 6.33 | 6.33 | -2.31% | 5,166,402 |
| Sep 24, 2026 | 6.45 | 6.56 | 6.39 | 6.48 | 6.48 | -0.15% | 4,468,900 |
| Sep 23, 2026 | 6.63 | 6.63 | 6.43 | 6.49 | 6.49 | -1.67% | 6,134,600 |
| Sep 22, 2026 | 6.61 | 6.67 | 6.50 | 6.60 | 6.60 | -0.60% | 8,120,907 |
| Sep 21, 2026 | 6.47 | 6.68 | 6.39 | 6.64 | 6.64 | 3.27% | 9,884,322 |
| Sep 18, 2026 | 6.43 | 6.54 | 6.28 | 6.43 | 6.43 | - | 11,918,800 |
| Sep 17, 2026 | 6.16 | 6.50 | 6.08 | 6.43 | 6.43 | 4.38% | 15,105,750 |
| Sep 16, 2026 | 6.06 | 6.24 | 5.96 | 6.16 | 6.16 | 0.98% | 10,574,600 |
| Sep 15, 2026 | 6.40 | 6.41 | 6.07 | 6.10 | 6.10 | -5.13% | 17,897,468 |
| Sep 14, 2026 | 6.38 | 6.75 | 6.28 | 6.43 | 6.43 | -3.74% | 24,541,197 |
| Sep 11, 2026 | 6.70 | 7.40 | 6.42 | 6.68 | 6.68 | -0.74% | 30,446,940 |
| Sep 10, 2026 | 6.91 | 7.00 | 6.61 | 6.73 | 6.73 | -3.03% | 24,197,800 |
| Sep 9, 2026 | 7.30 | 7.40 | 6.82 | 6.94 | 6.94 | -3.74% | 36,647,967 |
| Sep 8, 2026 | 6.57 | 7.21 | 6.54 | 7.21 | 7.21 | 10.08% | 15,933,380 |
| Sep 7, 2026 | 6.39 | 6.63 | 6.38 | 6.55 | 6.55 | 2.50% | 6,105,550 |
| Sep 4, 2026 | 6.40 | 6.48 | 6.34 | 6.39 | 6.39 | 0.16% | 5,445,250 |
| Sep 3, 2026 | 6.44 | 6.52 | 6.32 | 6.38 | 6.38 | - | 6,018,600 |
| Sep 2, 2026 | 6.43 | 6.48 | 6.27 | 6.38 | 6.38 | -1.39% | 6,104,000 |
| Sep 1, 2026 | 6.34 | 6.52 | 6.33 | 6.47 | 6.47 | 1.57% | 5,981,232 |
| Aug 31, 2026 | 6.31 | 6.39 | 6.28 | 6.37 | 6.37 | 0.95% | 4,108,500 |
| Aug 28, 2026 | 6.36 | 6.39 | 6.28 | 6.31 | 6.31 | -0.47% | 4,776,700 |
| Aug 27, 2026 | 6.15 | 6.40 | 6.13 | 6.34 | 6.34 | 2.76% | 7,151,350 |
| Aug 26, 2026 | 6.17 | 6.21 | 6.09 | 6.17 | 6.17 | 0.16% | 4,886,000 |
| Aug 25, 2026 | 5.99 | 6.18 | 5.98 | 6.16 | 6.16 | 2.67% | 5,778,600 |
| Aug 24, 2026 | 6.05 | 6.08 | 5.95 | 6.00 | 6.00 | -0.50% | 4,213,702 |
| 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 |