Dalian Dalicap Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	20.41	21.50	20.29	21.30	21.30	3.25%	27,736,946
Jan 7, 2026	20.11	21.00	19.87	20.63	20.63	2.03%	26,517,596
Jan 6, 2026	20.00	20.25	19.80	20.22	20.22	0.30%	19,731,630
Jan 5, 2026	19.49	20.16	19.23	20.16	20.16	3.76%	18,310,000
Dec 31, 2025	19.67	19.81	19.33	19.43	19.43	-0.05%	12,479,430
Dec 30, 2025	19.78	19.93	19.42	19.44	19.44	-1.72%	16,175,430
Dec 29, 2025	20.31	20.36	19.66	19.78	19.78	-3.79%	22,414,790
Dec 26, 2025	20.10	20.86	19.81	20.56	20.56	3.06%	36,170,070
Dec 25, 2025	19.99	20.20	19.80	19.95	19.95	0.45%	21,823,020
Dec 24, 2025	18.82	20.60	18.80	19.86	19.86	4.53%	34,008,990
Dec 23, 2025	19.70	19.83	18.81	19.00	19.00	-3.75%	22,004,900
Dec 22, 2025	19.03	19.85	19.03	19.74	19.74	3.40%	23,104,261
Dec 19, 2025	19.22	19.95	18.90	19.09	19.09	-0.68%	16,992,870
Dec 18, 2025	19.35	19.70	18.94	19.22	19.22	-0.47%	16,209,249
Dec 17, 2025	19.58	20.35	18.60	19.31	19.31	-1.08%	30,409,210
Dec 16, 2025	19.36	19.84	18.99	19.52	19.52	1.14%	25,554,490
Dec 15, 2025	19.24	19.88	19.21	19.30	19.30	-0.31%	18,388,260
Dec 12, 2025	18.97	19.97	18.95	19.36	19.36	1.89%	28,510,010
Dec 11, 2025	19.06	19.50	18.91	19.00	19.00	-1.04%	15,311,315
Dec 10, 2025	19.02	19.40	18.98	19.20	19.20	0.26%	15,341,090
Dec 9, 2025	18.66	19.42	18.58	19.15	19.15	1.92%	20,106,200
Dec 8, 2025	18.75	18.88	18.52	18.79	18.79	0.37%	14,033,600
Dec 5, 2025	17.77	18.87	17.53	18.72	18.72	5.35%	21,511,490
Dec 4, 2025	18.15	18.22	17.75	17.77	17.77	-2.04%	13,335,537
Dec 3, 2025	18.66	18.71	18.04	18.14	18.14	-3.05%	16,915,280
Dec 2, 2025	18.82	19.10	18.50	18.71	18.71	-1.53%	17,399,170
Dec 1, 2025	19.30	19.45	18.82	19.00	19.00	-1.45%	21,624,998
Nov 28, 2025	19.02	19.75	18.73	19.28	19.28	0.84%	27,268,050
Nov 27, 2025	19.41	19.53	18.89	19.12	19.12	-3.19%	31,983,410
Nov 26, 2025	18.94	19.77	18.31	19.75	19.75	5.78%	49,585,759
Nov 25, 2025	18.81	19.00	18.51	18.67	18.67	-2.15%	26,222,284
Nov 24, 2025	18.79	19.13	18.56	19.08	19.08	3.25%	35,948,640
Nov 21, 2025	18.03	18.96	17.81	18.48	18.48	2.10%	35,571,396
Nov 20, 2025	18.63	18.72	18.08	18.10	18.10	-1.95%	15,945,600
Nov 19, 2025	18.02	18.54	18.01	18.46	18.46	-0.70%	24,054,700
Nov 18, 2025	17.51	19.18	17.50	18.59	18.59	8.08%	36,182,380
Nov 17, 2025	17.01	17.43	16.85	17.20	17.20	1.36%	9,939,531
Nov 14, 2025	17.00	17.15	16.82	16.97	16.97	-0.59%	5,928,660
Nov 13, 2025	17.14	17.25	16.98	17.07	17.07	-0.18%	6,718,603