Dalian Insulator Group Co., Ltd (SHE:002606)
China · Delayed Price · Currency is CNY 9.05
+0.06 (0.67%)
Oct 27, 2025, 2:45 PM CST
Dalian Insulator Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.99 | 9.08 | 8.99 | 9.07 | 9.07 | 0.89% | 7,220,653 |
| Oct 24, 2025 | 8.95 | 9.04 | 8.94 | 8.99 | 8.99 | 0.22% | 6,468,175 |
| Oct 23, 2025 | 8.87 | 8.99 | 8.79 | 8.97 | 8.97 | 0.56% | 5,322,400 |
| Oct 22, 2025 | 8.94 | 8.99 | 8.88 | 8.92 | 8.92 | -0.22% | 4,996,300 |
| Oct 21, 2025 | 8.82 | 8.95 | 8.79 | 8.94 | 8.94 | 1.71% | 6,165,300 |
| Oct 20, 2025 | 8.73 | 8.83 | 8.69 | 8.79 | 8.79 | 1.50% | 4,874,700 |
| Oct 17, 2025 | 8.90 | 8.92 | 8.65 | 8.66 | 8.66 | -2.70% | 8,448,263 |
| Oct 16, 2025 | 9.01 | 9.05 | 8.87 | 8.90 | 8.90 | -1.22% | 5,522,200 |
| Oct 15, 2025 | 8.83 | 9.02 | 8.78 | 9.01 | 9.01 | 2.27% | 8,643,181 |
| Oct 14, 2025 | 8.98 | 9.05 | 8.79 | 8.81 | 8.81 | -1.34% | 8,385,000 |
| Oct 13, 2025 | 8.81 | 8.96 | 8.65 | 8.93 | 8.93 | -0.67% | 7,595,104 |
| Oct 10, 2025 | 8.91 | 9.08 | 8.88 | 8.99 | 8.99 | 0.67% | 9,083,557 |
| Oct 9, 2025 | 8.79 | 8.95 | 8.79 | 8.93 | 8.93 | 1.82% | 7,249,623 |
| Sep 30, 2025 | 8.72 | 8.86 | 8.70 | 8.77 | 8.77 | 0.80% | 5,923,261 |
| Sep 29, 2025 | 8.69 | 8.76 | 8.51 | 8.70 | 8.70 | - | 6,134,355 |
| Sep 26, 2025 | 8.70 | 8.82 | 8.68 | 8.70 | 8.70 | -0.34% | 5,706,165 |
| Sep 25, 2025 | 8.71 | 8.78 | 8.67 | 8.73 | 8.72 | 0.23% | 6,187,200 |
| Sep 24, 2025 | 8.62 | 8.72 | 8.57 | 8.71 | 8.70 | 0.69% | 4,975,300 |
| Sep 23, 2025 | 8.76 | 8.78 | 8.51 | 8.65 | 8.64 | -1.26% | 9,109,707 |
| Sep 22, 2025 | 8.80 | 8.83 | 8.70 | 8.76 | 8.75 | -0.79% | 4,405,425 |
| Sep 19, 2025 | 8.86 | 8.94 | 8.80 | 8.83 | 8.82 | -0.79% | 5,883,524 |
| Sep 18, 2025 | 9.10 | 9.15 | 8.85 | 8.90 | 8.89 | -2.41% | 11,149,100 |
| Sep 17, 2025 | 8.97 | 9.20 | 8.93 | 9.12 | 9.11 | 1.56% | 10,967,685 |
| Sep 16, 2025 | 8.90 | 8.98 | 8.85 | 8.98 | 8.97 | 0.79% | 5,241,743 |
| Sep 15, 2025 | 8.99 | 8.99 | 8.89 | 8.91 | 8.90 | -0.78% | 5,259,200 |
| Sep 12, 2025 | 9.06 | 9.07 | 8.97 | 8.98 | 8.97 | -0.55% | 4,760,801 |
| Sep 11, 2025 | 8.97 | 9.05 | 8.88 | 9.03 | 9.02 | 0.67% | 6,161,500 |
| Sep 10, 2025 | 8.96 | 9.00 | 8.92 | 8.97 | 8.96 | -0.11% | 3,503,600 |
| Sep 9, 2025 | 9.06 | 9.08 | 8.93 | 8.98 | 8.97 | -0.88% | 5,247,827 |
| Sep 8, 2025 | 8.94 | 9.08 | 8.94 | 9.06 | 9.05 | 1.34% | 7,096,627 |
| Sep 5, 2025 | 8.80 | 8.94 | 8.79 | 8.94 | 8.93 | 1.59% | 6,262,012 |
| Sep 4, 2025 | 8.90 | 8.97 | 8.70 | 8.80 | 8.79 | -1.12% | 10,718,435 |
| Sep 3, 2025 | 9.08 | 9.10 | 8.90 | 8.90 | 8.89 | -2.20% | 7,849,701 |
| Sep 2, 2025 | 9.22 | 9.25 | 8.96 | 9.10 | 9.09 | -1.30% | 12,868,124 |
| Sep 1, 2025 | 9.17 | 9.30 | 9.11 | 9.22 | 9.21 | 0.77% | 11,046,002 |
| Aug 29, 2025 | 9.26 | 9.26 | 9.12 | 9.15 | 9.14 | -1.29% | 11,831,404 |
| Aug 28, 2025 | 9.36 | 9.47 | 9.05 | 9.27 | 9.26 | -1.49% | 23,075,310 |
| Aug 27, 2025 | 9.82 | 9.89 | 9.40 | 9.41 | 9.40 | -7.84% | 45,539,284 |
| Aug 26, 2025 | 10.15 | 10.24 | 10.00 | 10.21 | 10.20 | 1.09% | 16,380,306 |
| Aug 25, 2025 | 9.90 | 10.10 | 9.88 | 10.10 | 10.09 | 1.92% | 20,465,561 |
| Aug 22, 2025 | 9.86 | 9.95 | 9.78 | 9.91 | 9.90 | 0.20% | 10,491,200 |
| Aug 21, 2025 | 9.98 | 10.05 | 9.86 | 9.89 | 9.88 | -0.80% | 10,579,005 |
| Aug 20, 2025 | 9.88 | 9.99 | 9.79 | 9.97 | 9.96 | 1.53% | 15,266,349 |
| Aug 19, 2025 | 9.65 | 10.05 | 9.64 | 9.82 | 9.81 | 1.34% | 20,666,386 |
| Aug 18, 2025 | 9.65 | 9.73 | 9.63 | 9.69 | 9.68 | 0.52% | 12,833,220 |
| Aug 15, 2025 | 9.60 | 9.78 | 9.56 | 9.64 | 9.63 | 0.73% | 10,096,800 |
| Aug 14, 2025 | 9.81 | 9.82 | 9.55 | 9.57 | 9.56 | -2.25% | 11,688,400 |
| Aug 13, 2025 | 9.85 | 9.90 | 9.75 | 9.79 | 9.78 | -0.91% | 9,800,814 |
| Aug 12, 2025 | 9.85 | 9.94 | 9.78 | 9.88 | 9.87 | 0.20% | 10,135,916 |
| Aug 11, 2025 | 9.62 | 9.93 | 9.57 | 9.86 | 9.85 | 2.92% | 18,005,437 |