Dalian Insulator Group Co., Ltd (SHE:002606)
China · Delayed Price · Currency is CNY 11.61
-0.40 (-3.33%)
At close: Feb 13, 2026
Dalian Insulator Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.74 | 11.90 | 11.54 | 11.61 | 11.61 | -3.33% | 25,509,800 |
| Feb 12, 2026 | 11.66 | 12.16 | 11.52 | 12.01 | 12.01 | 4.34% | 44,078,010 |
| Feb 11, 2026 | 11.51 | 11.72 | 11.43 | 11.51 | 11.51 | -0.78% | 19,533,190 |
| Feb 10, 2026 | 11.70 | 11.83 | 11.51 | 11.60 | 11.60 | -1.36% | 24,122,837 |
| Feb 9, 2026 | 11.77 | 11.88 | 11.59 | 11.76 | 11.76 | -0.76% | 37,065,315 |
| Feb 6, 2026 | 11.49 | 12.23 | 11.30 | 11.85 | 11.85 | 2.16% | 51,139,400 |
| Feb 5, 2026 | 11.93 | 12.08 | 11.50 | 11.60 | 11.60 | -4.45% | 43,162,060 |
| Feb 4, 2026 | 12.05 | 12.30 | 11.83 | 12.14 | 12.14 | -2.41% | 57,797,500 |
| Feb 3, 2026 | 11.69 | 12.77 | 11.50 | 12.44 | 12.44 | 5.42% | 96,864,150 |
| Feb 2, 2026 | 10.90 | 11.80 | 10.90 | 11.80 | 11.80 | 9.97% | 50,742,200 |
| Jan 30, 2026 | 10.71 | 10.85 | 10.37 | 10.73 | 10.73 | -0.83% | 32,333,634 |
| Jan 29, 2026 | 11.27 | 11.27 | 10.67 | 10.82 | 10.82 | -3.99% | 39,639,070 |
| Jan 28, 2026 | 11.11 | 11.44 | 11.02 | 11.27 | 11.27 | 2.27% | 49,985,120 |
| Jan 27, 2026 | 10.96 | 11.18 | 10.73 | 11.02 | 11.02 | 1.38% | 41,423,340 |
| Jan 26, 2026 | 10.92 | 11.25 | 10.76 | 10.87 | 10.87 | -0.46% | 44,378,100 |
| Jan 23, 2026 | 10.74 | 11.10 | 10.61 | 10.92 | 10.92 | 0.74% | 46,917,440 |
| Jan 22, 2026 | 10.76 | 11.07 | 10.53 | 10.84 | 10.84 | 1.12% | 54,578,370 |
| Jan 21, 2026 | 11.26 | 11.39 | 10.68 | 10.72 | 10.72 | -3.94% | 63,233,290 |
| Jan 20, 2026 | 11.46 | 11.80 | 11.02 | 11.16 | 11.16 | 2.95% | 114,377,700 |
| Jan 19, 2026 | 9.85 | 10.84 | 9.84 | 10.84 | 10.84 | 10.05% | 38,127,310 |
| Jan 16, 2026 | 10.26 | 10.45 | 9.82 | 9.85 | 9.85 | 3.68% | 72,755,920 |
| Jan 15, 2026 | 9.17 | 9.50 | 9.16 | 9.50 | 9.50 | 2.81% | 19,160,140 |
| Jan 14, 2026 | 9.35 | 9.42 | 9.12 | 9.24 | 9.24 | -0.54% | 19,784,100 |
| Jan 13, 2026 | 9.19 | 9.43 | 9.06 | 9.29 | 9.29 | 1.09% | 20,487,920 |
| Jan 12, 2026 | 9.16 | 9.20 | 9.11 | 9.19 | 9.19 | 0.33% | 10,836,809 |
| Jan 9, 2026 | 9.24 | 9.26 | 9.07 | 9.16 | 9.16 | -0.54% | 9,677,671 |
| Jan 8, 2026 | 9.05 | 9.21 | 8.98 | 9.21 | 9.21 | 1.88% | 12,753,470 |
| Jan 7, 2026 | 8.96 | 9.08 | 8.89 | 9.04 | 9.04 | 1.12% | 11,585,270 |
| Jan 6, 2026 | 8.87 | 8.96 | 8.86 | 8.94 | 8.94 | 0.79% | 8,041,173 |
| Jan 5, 2026 | 8.80 | 8.91 | 8.79 | 8.87 | 8.87 | 1.49% | 7,663,773 |
| Dec 31, 2025 | 8.75 | 8.82 | 8.68 | 8.74 | 8.74 | -0.46% | 6,070,544 |
| Dec 30, 2025 | 8.86 | 8.91 | 8.78 | 8.78 | 8.78 | -1.46% | 6,658,771 |
| Dec 29, 2025 | 8.96 | 8.99 | 8.88 | 8.91 | 8.91 | -0.89% | 5,954,900 |
| Dec 26, 2025 | 9.08 | 9.08 | 8.92 | 8.99 | 8.99 | -0.22% | 6,653,365 |
| Dec 25, 2025 | 8.99 | 9.05 | 8.95 | 9.01 | 9.01 | 0.45% | 6,542,973 |
| Dec 24, 2025 | 8.85 | 9.01 | 8.79 | 8.97 | 8.97 | 1.59% | 6,653,371 |
| Dec 23, 2025 | 8.86 | 8.90 | 8.79 | 8.83 | 8.83 | -0.67% | 5,434,000 |
| Dec 22, 2025 | 8.86 | 8.94 | 8.86 | 8.89 | 8.89 | 0.11% | 5,218,600 |
| Dec 19, 2025 | 8.75 | 8.92 | 8.75 | 8.88 | 8.88 | 1.72% | 7,341,216 |
| Dec 18, 2025 | 8.60 | 8.81 | 8.58 | 8.73 | 8.73 | 0.46% | 6,281,619 |
| Dec 17, 2025 | 8.80 | 8.82 | 8.47 | 8.69 | 8.69 | -1.25% | 11,451,680 |
| Dec 16, 2025 | 8.98 | 8.98 | 8.75 | 8.80 | 8.80 | -1.90% | 6,550,100 |
| Dec 15, 2025 | 8.86 | 9.04 | 8.86 | 8.97 | 8.97 | 1.01% | 7,791,600 |
| Dec 12, 2025 | 8.71 | 8.99 | 8.71 | 8.88 | 8.88 | 2.07% | 9,435,500 |
| Dec 11, 2025 | 8.79 | 8.88 | 8.70 | 8.70 | 8.70 | -0.57% | 6,703,100 |
| Dec 10, 2025 | 8.85 | 8.85 | 8.71 | 8.75 | 8.75 | -1.24% | 7,407,100 |
| Dec 9, 2025 | 8.97 | 9.02 | 8.85 | 8.86 | 8.86 | -1.34% | 7,912,955 |
| Dec 8, 2025 | 9.04 | 9.05 | 8.97 | 8.98 | 8.98 | -0.66% | 6,464,092 |
| Dec 5, 2025 | 8.86 | 9.05 | 8.86 | 9.04 | 9.04 | 1.80% | 6,976,500 |
| Dec 4, 2025 | 8.94 | 8.99 | 8.85 | 8.88 | 8.88 | -1.33% | 6,282,700 |