Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.01	11.64	10.99	11.62	11.62	2.83%	18,360,850
Mar 26, 2026	11.61	11.61	11.22	11.30	11.30	-2.84%	15,225,695
Mar 25, 2026	11.45	11.82	11.39	11.63	11.63	1.93%	21,233,150
Mar 24, 2026	11.28	11.43	11.03	11.41	11.41	3.63%	21,617,800
Mar 23, 2026	11.30	11.55	10.89	11.01	11.01	-5.09%	26,134,730
Mar 20, 2026	12.12	12.17	11.60	11.60	11.60	-3.25%	20,619,300
Mar 19, 2026	12.31	12.50	11.88	11.99	11.99	-4.23%	26,997,685
Mar 18, 2026	12.41	12.67	12.34	12.52	12.52	1.46%	19,483,600
Mar 17, 2026	12.90	13.04	12.30	12.34	12.34	-3.97%	25,529,740
Mar 16, 2026	13.27	13.50	12.72	12.85	12.85	-2.65%	24,155,290
Mar 13, 2026	13.54	13.72	13.02	13.20	13.20	-2.58%	28,862,740
Mar 12, 2026	13.85	13.88	13.41	13.55	13.55	-1.81%	26,523,280
Mar 11, 2026	14.47	14.48	13.70	13.80	13.80	-2.75%	40,244,280
Mar 10, 2026	14.14	14.77	14.00	14.19	14.19	0.78%	48,161,996
Mar 9, 2026	13.50	14.38	13.49	14.08	14.08	1.00%	63,196,360
Mar 6, 2026	14.30	14.44	13.84	13.94	13.94	-0.43%	81,889,810
Mar 5, 2026	12.99	14.06	12.99	14.00	14.00	9.55%	98,999,890
Mar 4, 2026	12.24	13.39	12.09	12.78	12.78	3.99%	43,713,028
Mar 3, 2026	12.98	13.20	12.24	12.29	12.29	-3.98%	34,719,030
Mar 2, 2026	12.95	13.15	12.77	12.80	12.80	-2.81%	35,038,190
Feb 27, 2026	13.34	13.56	13.01	13.17	13.17	-0.75%	37,909,860
Feb 26, 2026	13.14	13.45	12.81	13.27	13.27	1.92%	53,272,620
Feb 25, 2026	12.89	13.29	12.65	13.02	13.02	1.96%	69,378,120
Feb 24, 2026	11.78	12.77	11.77	12.77	12.77	9.99%	65,992,190
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