Dalian Insulator Group Co., Ltd (SHE:002606)
China · Delayed Price · Currency is CNY 10.92
+0.08 (0.74%)
At close: Jan 23, 2026
Dalian Insulator Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 8.93 | 9.02 | 8.86 | 9.00 | 9.00 | 1.47% | 9,017,364 |
| Dec 2, 2025 | 8.94 | 8.94 | 8.83 | 8.87 | 8.87 | -0.45% | 5,254,792 |
| Dec 1, 2025 | 8.92 | 9.02 | 8.89 | 8.91 | 8.91 | -0.11% | 6,459,300 |
| Nov 28, 2025 | 8.83 | 8.92 | 8.80 | 8.92 | 8.92 | 1.02% | 5,003,755 |
| Nov 27, 2025 | 8.81 | 8.92 | 8.80 | 8.83 | 8.83 | - | 5,323,592 |
| Nov 26, 2025 | 8.90 | 8.99 | 8.80 | 8.83 | 8.83 | -0.90% | 8,227,900 |
| Nov 25, 2025 | 8.81 | 9.00 | 8.81 | 8.91 | 8.91 | 1.25% | 6,930,111 |
| Nov 24, 2025 | 8.79 | 8.87 | 8.68 | 8.80 | 8.80 | 1.50% | 8,496,200 |
| Nov 21, 2025 | 9.09 | 9.11 | 8.63 | 8.67 | 8.67 | -5.25% | 16,647,600 |
| Nov 20, 2025 | 9.15 | 9.22 | 9.09 | 9.15 | 9.15 | 0.33% | 7,666,424 |
| Nov 19, 2025 | 9.26 | 9.32 | 9.11 | 9.12 | 9.12 | -1.41% | 8,495,000 |
| Nov 18, 2025 | 9.40 | 9.44 | 9.20 | 9.25 | 9.25 | -1.70% | 9,109,474 |
| Nov 17, 2025 | 9.58 | 9.58 | 9.34 | 9.41 | 9.41 | -1.67% | 13,557,150 |
| Nov 14, 2025 | 9.65 | 9.71 | 9.54 | 9.57 | 9.57 | -1.14% | 11,666,440 |
| Nov 13, 2025 | 9.58 | 9.74 | 9.46 | 9.68 | 9.68 | 0.83% | 13,748,430 |