Skip to main content
logo
Dalian Dalicap Technology Co.,Ltd. (SHE:301566)
China flag China · Delayed Price · Currency is CNY
23.48
-1.14 (-4.63%)
At close: Sep 30, 2026

Dalian Dalicap Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.8524.9823.4023.4823.48-4.63%15,855,570
Sep 29, 202624.1324.9924.0024.6224.621.19%13,086,080
Sep 28, 202626.6826.7624.2424.3324.33-9.11%22,682,491
Sep 24, 202627.4028.7126.7326.7726.77-2.30%24,728,598
Sep 23, 202626.9327.5726.8927.4027.401.63%20,649,553
Sep 22, 202628.3528.4726.8526.9626.96-3.78%35,404,050
Sep 21, 202627.8129.2927.4828.0228.024.59%42,561,630
Sep 18, 202626.4127.0626.0626.7926.793.24%24,620,580
Sep 17, 202626.3626.7125.9125.9525.95-2.63%18,286,270
Sep 16, 202626.0826.8626.0826.6526.652.07%24,372,824
Sep 15, 202626.3326.9926.0426.1126.11-1.73%26,026,583
Sep 14, 202625.2626.6624.8426.5726.573.59%34,333,091
Sep 11, 202623.8325.8823.8325.6525.655.56%35,195,295
Sep 10, 202624.1324.9424.0424.3024.30-0.78%9,045,277
Sep 9, 202624.8025.2024.3324.4924.49-0.37%10,657,790
Sep 8, 202625.1625.3524.4624.5824.58-2.65%12,824,436
Sep 7, 202623.8325.3523.6525.2525.256.72%19,203,341
Sep 4, 202625.0125.3223.4223.6623.66-4.75%15,864,801
Sep 3, 202624.6525.1524.2224.8424.842.01%15,393,752
Sep 2, 202624.2624.5524.0024.3524.35-1.66%11,282,303
Sep 1, 202626.0026.0724.5024.7624.76-5.57%19,959,269
Aug 31, 202625.5126.2225.2926.2226.220.34%19,495,106
Aug 28, 202626.5427.2026.0826.1326.132.67%31,719,693
Aug 27, 202624.6025.6824.4525.4525.454.09%19,457,459
Aug 26, 202624.8424.9023.9624.4524.45-1.45%10,157,761
Aug 25, 202624.1925.1023.4924.8124.810.94%13,786,336
Aug 24, 202625.4525.6223.7724.5824.58-3.98%16,718,205
Aug 21, 202625.1626.0524.6825.6025.600.99%18,065,111
Aug 20, 202625.7726.0025.0225.3525.351.60%17,553,314
Aug 19, 202626.5026.8824.7224.9524.95-9.14%25,337,155
Aug 18, 202627.8228.2626.9427.4627.46-1.36%24,709,456
Aug 17, 202627.5328.0827.0427.8427.840.72%26,479,056
Aug 14, 202627.9928.0527.0027.6427.641.39%27,633,232
Aug 13, 202629.0029.1327.1827.2627.26-4.98%43,011,388
Aug 12, 202628.1529.2426.8828.6928.691.77%53,197,944
Aug 11, 202624.8529.8824.6028.1928.1913.21%66,579,421
Aug 10, 202625.2825.3123.9524.9024.900.40%24,109,304
Aug 7, 202624.2325.0923.5624.8024.802.39%25,883,448
Aug 6, 202623.4124.7023.0624.2224.221.68%28,868,670
Aug 5, 202621.9624.4321.9423.8223.826.91%30,959,617
Aug 4, 202621.2622.5320.7522.2822.285.49%25,111,123
Aug 3, 202621.6222.1120.9221.1221.12-4.00%21,648,930
Jul 31, 202623.5123.7021.8822.0022.002.18%32,891,308
Jul 30, 202622.5623.3020.8021.5321.53-3.45%29,183,370
Jul 29, 202621.7622.7721.4422.3022.302.76%25,454,837
Jul 28, 202622.4622.9921.5621.7021.70-5.65%16,813,973
Jul 27, 202621.4323.0621.4323.0023.006.93%20,844,653
Jul 24, 202621.8822.3821.2821.5121.51-4.14%17,132,113
Jul 23, 202622.4223.8422.2122.4422.440.63%27,070,181
Jul 22, 202621.9723.4721.8222.3022.300.22%27,413,492