Dalian Dalicap Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.37	19.99	19.20	19.78	19.78	1.18%	7,477,600
Mar 26, 2026	19.95	20.42	19.47	19.55	19.55	-2.05%	10,102,810
Mar 25, 2026	20.41	20.62	19.78	19.96	19.96	-	10,997,190
Mar 24, 2026	20.20	20.20	19.20	19.96	19.96	1.53%	10,960,517
Mar 23, 2026	21.02	21.22	19.48	19.66	19.66	-10.72%	19,079,101
Mar 20, 2026	23.00	23.23	21.99	22.02	22.02	-2.82%	14,739,033
Mar 19, 2026	22.55	23.12	22.20	22.66	22.66	-2.62%	14,235,440
Mar 18, 2026	22.71	23.38	22.50	23.27	23.27	3.15%	18,234,770
Mar 17, 2026	22.70	23.31	21.82	22.56	22.56	0.22%	20,364,290
Mar 16, 2026	22.03	22.58	21.81	22.51	22.51	1.67%	10,137,000
Mar 13, 2026	22.60	22.82	22.05	22.14	22.14	-2.81%	10,948,370
Mar 12, 2026	23.72	23.85	22.50	22.78	22.78	-3.96%	13,319,781
Mar 11, 2026	24.08	24.69	23.62	23.72	23.72	-1.98%	12,821,823
Mar 10, 2026	23.35	24.29	23.31	24.20	24.20	5.72%	15,870,415
Mar 9, 2026	23.01	23.30	21.93	22.89	22.89	-4.23%	18,715,690
Mar 6, 2026	23.91	24.49	23.42	23.90	23.90	-0.33%	12,130,090
Mar 5, 2026	24.68	24.90	23.77	23.98	23.98	-0.70%	14,576,252
Mar 4, 2026	23.20	24.69	23.16	24.15	24.15	2.07%	14,909,730
Mar 3, 2026	26.09	26.45	23.58	23.66	23.66	-8.96%	27,034,900
Mar 2, 2026	26.87	27.24	25.86	25.99	25.99	-3.24%	24,343,986
Feb 27, 2026	26.42	27.10	25.92	26.86	26.86	0.98%	25,729,985
Feb 26, 2026	26.60	27.25	26.00	26.60	26.60	1.92%	39,341,458
Feb 25, 2026	25.40	26.67	24.62	26.10	26.10	4.82%	55,635,804
Feb 24, 2026	26.85	26.86	24.71	24.90	24.90	11.26%	64,303,400
Feb 13, 2026	22.60	23.07	22.35	22.38	22.38	-1.93%	12,131,180
Feb 12, 2026	22.11	23.12	22.11	22.82	22.82	2.84%	17,346,593
Feb 11, 2026	21.60	22.69	21.45	22.19	22.19	2.35%	16,516,150
Feb 10, 2026	21.58	22.03	21.48	21.68	21.68	0.74%	10,464,950
Feb 9, 2026	21.70	21.83	21.28	21.52	21.52	0.19%	8,238,662
Feb 6, 2026	21.70	21.94	21.37	21.48	21.48	-2.85%	13,400,886
Feb 5, 2026	21.01	22.18	20.72	22.11	22.11	4.10%	18,419,526
Feb 4, 2026	21.25	21.49	20.94	21.24	21.24	-0.38%	7,422,324
Feb 3, 2026	20.89	21.35	20.82	21.32	21.32	3.44%	7,452,579
Feb 2, 2026	20.94	21.25	20.59	20.61	20.61	-2.09%	7,550,564
Jan 30, 2026	20.60	21.26	20.26	21.05	21.05	1.69%	11,771,770
Jan 29, 2026	21.78	22.03	20.62	20.70	20.70	-5.22%	17,039,370
Jan 28, 2026	22.44	22.44	21.69	21.84	21.84	-3.06%	12,515,670
Jan 27, 2026	21.96	22.62	21.35	22.53	22.53	2.13%	14,592,310
Jan 26, 2026	22.76	22.98	21.71	22.06	22.06	-3.58%	17,201,910
Jan 23, 2026	22.89	23.20	22.45	22.88	22.88	-0.09%	14,393,096
Jan 22, 2026	23.23	23.42	22.68	22.90	22.90	-2.39%	14,244,429
Jan 21, 2026	22.46	23.47	22.34	23.46	23.46	3.53%	16,601,244
Jan 20, 2026	23.04	23.50	22.28	22.66	22.66	-1.86%	17,409,550
Jan 19, 2026	23.75	24.29	23.03	23.09	23.09	-2.49%	22,791,885
Jan 16, 2026	22.55	24.37	22.21	23.68	23.68	5.48%	32,940,171
Jan 15, 2026	21.64	22.85	21.25	22.45	22.45	3.55%	26,835,720
Jan 14, 2026	21.54	22.65	21.14	21.68	21.68	1.21%	26,876,189
Jan 13, 2026	22.77	22.85	21.35	21.42	21.42	-6.34%	28,198,740
Jan 12, 2026	21.38	23.50	21.15	22.87	22.87	7.57%	34,725,940
Jan 9, 2026	21.11	21.66	20.91	21.26	21.26	-0.19%	27,001,190