Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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