Dalian Insulator Group Co., Ltd (SHE:002606)
China · Delayed Price · Currency is CNY 9.22
+0.07 (0.77%)
Sep 1, 2025, 3:04 PM CST
Dalian Insulator Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.26 | 9.26 | 9.12 | 9.15 | 9.15 | -1.29% | 11,969,004 |
| Aug 28, 2025 | 9.36 | 9.47 | 9.05 | 9.27 | 9.27 | -1.49% | 23,272,710 |
| Aug 27, 2025 | 9.82 | 9.89 | 9.40 | 9.41 | 9.41 | -7.84% | 45,866,684 |
| Aug 26, 2025 | 10.15 | 10.24 | 10.00 | 10.21 | 10.21 | 1.09% | 16,380,306 |
| Aug 25, 2025 | 9.90 | 10.10 | 9.88 | 10.10 | 10.10 | 1.92% | 20,592,561 |
| Aug 22, 2025 | 9.86 | 9.95 | 9.78 | 9.91 | 9.91 | 0.20% | 10,678,800 |
| Aug 21, 2025 | 9.98 | 10.05 | 9.86 | 9.89 | 9.89 | -0.80% | 10,725,505 |
| Aug 20, 2025 | 9.88 | 9.99 | 9.79 | 9.97 | 9.97 | 1.53% | 15,410,849 |
| Aug 19, 2025 | 9.65 | 10.05 | 9.64 | 9.82 | 9.82 | 1.34% | 20,666,386 |
| Aug 18, 2025 | 9.65 | 9.73 | 9.63 | 9.69 | 9.69 | 0.52% | 12,833,220 |
| Aug 15, 2025 | 9.60 | 9.78 | 9.56 | 9.64 | 9.64 | 0.73% | 10,220,100 |
| Aug 14, 2025 | 9.81 | 9.82 | 9.55 | 9.57 | 9.57 | -2.25% | 11,759,100 |
| Aug 13, 2025 | 9.85 | 9.90 | 9.75 | 9.79 | 9.79 | -0.91% | 9,882,314 |
| Aug 12, 2025 | 9.85 | 9.94 | 9.78 | 9.88 | 9.88 | 0.20% | 10,135,916 |
| Aug 11, 2025 | 9.62 | 9.93 | 9.57 | 9.86 | 9.86 | 2.92% | 18,294,137 |
| Aug 8, 2025 | 9.58 | 9.63 | 9.52 | 9.58 | 9.58 | 0.42% | 9,434,513 |
| Aug 7, 2025 | 9.52 | 9.58 | 9.46 | 9.54 | 9.54 | 0.21% | 8,435,404 |
| Aug 6, 2025 | 9.42 | 9.62 | 9.42 | 9.52 | 9.52 | 0.74% | 9,889,700 |
| Aug 5, 2025 | 9.43 | 9.45 | 9.38 | 9.45 | 9.45 | 0.32% | 6,687,404 |
| Aug 4, 2025 | 9.32 | 9.45 | 9.26 | 9.42 | 9.42 | 0.75% | 7,128,890 |
| Aug 1, 2025 | 9.33 | 9.43 | 9.28 | 9.35 | 9.35 | 0.32% | 5,516,100 |
| Jul 31, 2025 | 9.42 | 9.49 | 9.28 | 9.32 | 9.32 | -1.58% | 10,355,700 |
| Jul 30, 2025 | 9.55 | 9.57 | 9.41 | 9.47 | 9.47 | -0.53% | 9,509,320 |
| Jul 29, 2025 | 9.51 | 9.55 | 9.42 | 9.52 | 9.52 | -0.21% | 9,705,600 |
| Jul 28, 2025 | 9.59 | 9.60 | 9.46 | 9.54 | 9.54 | -0.31% | 10,555,100 |
| Jul 25, 2025 | 9.77 | 9.77 | 9.55 | 9.57 | 9.57 | -2.25% | 14,495,089 |
| Jul 24, 2025 | 9.90 | 9.95 | 9.73 | 9.79 | 9.79 | -1.11% | 17,400,600 |
| Jul 23, 2025 | 10.12 | 10.25 | 9.86 | 9.90 | 9.90 | -0.50% | 33,261,443 |
| Jul 22, 2025 | 9.79 | 10.01 | 9.75 | 9.95 | 9.95 | 1.95% | 30,756,482 |
| Jul 21, 2025 | 9.44 | 9.83 | 9.44 | 9.76 | 9.76 | 5.74% | 33,048,015 |
| Jul 18, 2025 | 9.30 | 9.32 | 9.20 | 9.23 | 9.23 | -0.54% | 5,824,484 |
| Jul 17, 2025 | 9.28 | 9.32 | 9.21 | 9.28 | 9.28 | - | 5,900,200 |
| Jul 16, 2025 | 9.29 | 9.38 | 9.22 | 9.28 | 9.28 | 0.11% | 7,427,900 |
| Jul 15, 2025 | 9.25 | 9.32 | 9.14 | 9.27 | 9.27 | -0.11% | 8,885,730 |
| Jul 14, 2025 | 9.21 | 9.35 | 9.20 | 9.28 | 9.28 | 0.54% | 7,509,400 |
| Jul 11, 2025 | 9.20 | 9.25 | 9.11 | 9.23 | 9.23 | 0.22% | 7,391,599 |
| Jul 10, 2025 | 9.19 | 9.28 | 9.19 | 9.21 | 9.21 | - | 7,116,004 |
| Jul 9, 2025 | 9.30 | 9.37 | 9.18 | 9.21 | 9.21 | -0.75% | 9,683,419 |
| Jul 8, 2025 | 9.30 | 9.30 | 9.20 | 9.28 | 9.28 | -0.54% | 9,319,320 |
| Jul 7, 2025 | 9.11 | 9.33 | 9.11 | 9.33 | 9.33 | 1.97% | 10,444,108 |
| Jul 4, 2025 | 9.28 | 9.28 | 9.13 | 9.15 | 9.15 | -1.29% | 8,239,569 |
| Jul 3, 2025 | 9.16 | 9.28 | 9.08 | 9.27 | 9.27 | 1.53% | 12,298,316 |
| Jul 2, 2025 | 9.11 | 9.20 | 9.03 | 9.13 | 9.13 | 0.33% | 11,489,202 |
| Jul 1, 2025 | 8.93 | 9.39 | 8.93 | 9.10 | 9.10 | 2.02% | 21,164,400 |
| Jun 30, 2025 | 8.91 | 9.00 | 8.88 | 8.92 | 8.92 | 0.22% | 8,264,200 |
| Jun 27, 2025 | 8.90 | 8.95 | 8.87 | 8.90 | 8.90 | 0.23% | 5,003,200 |
| Jun 26, 2025 | 8.94 | 8.99 | 8.87 | 8.88 | 8.88 | -0.67% | 6,613,302 |
| Jun 25, 2025 | 8.94 | 9.00 | 8.91 | 8.94 | 8.94 | - | 9,341,100 |
| Jun 24, 2025 | 8.72 | 8.97 | 8.72 | 8.94 | 8.94 | 2.76% | 7,824,850 |
| Jun 23, 2025 | 8.60 | 8.73 | 8.55 | 8.70 | 8.70 | 0.23% | 6,397,100 |