Dalian Dalicap Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.88	35.38	31.97	32.46	32.46	-6.78%	30,023,670
May 28, 2026	32.22	35.40	32.22	34.82	34.82	5.71%	32,302,304
May 27, 2026	34.37	34.73	32.67	32.94	32.94	-2.46%	27,552,490
May 26, 2026	33.51	34.49	32.26	33.77	33.77	-0.59%	38,941,890
May 25, 2026	33.08	34.69	32.48	33.97	33.97	8.12%	40,431,650
May 22, 2026	28.75	31.94	28.70	31.42	31.42	11.22%	35,331,942
May 21, 2026	29.00	30.54	28.10	28.25	28.25	-1.81%	23,057,690
May 20, 2026	29.50	29.60	28.40	28.77	28.77	-0.96%	16,664,350
May 19, 2026	28.03	29.66	28.03	29.05	29.05	5.67%	24,414,821
May 18, 2026	26.33	28.00	26.29	27.49	27.49	3.31%	15,946,570
May 15, 2026	27.35	27.86	26.36	26.61	26.61	-1.95%	17,985,860
May 14, 2026	27.66	28.57	27.10	27.14	27.14	-1.42%	21,804,540
May 13, 2026	27.30	27.66	26.72	27.53	27.53	0.84%	17,410,990
May 12, 2026	26.42	27.72	26.26	27.30	27.30	2.86%	21,485,680
May 11, 2026	26.50	27.88	26.28	26.54	26.54	2.99%	26,218,090
May 8, 2026	25.60	26.03	25.27	25.77	25.77	0.74%	17,795,440
May 7, 2026	24.75	25.78	24.61	25.58	25.58	3.35%	18,874,320
May 6, 2026	24.66	25.07	24.46	24.75	24.75	2.44%	18,295,120
Apr 30, 2026	24.31	24.60	23.95	24.16	24.16	-0.82%	13,860,990
Apr 29, 2026	23.92	24.80	23.50	24.36	24.36	0.33%	16,552,170
Apr 28, 2026	23.70	24.73	23.60	24.28	24.28	2.36%	18,062,430
Apr 27, 2026	23.44	24.16	22.86	23.72	23.72	0.81%	16,003,550
Apr 24, 2026	23.57	23.88	23.17	23.53	23.53	-1.96%	16,506,510
Apr 23, 2026	24.80	25.08	23.76	24.00	24.00	-4.31%	23,560,440
Apr 22, 2026	23.93	25.56	23.82	25.08	25.08	5.87%	25,169,500
Apr 21, 2026	23.13	23.74	23.00	23.69	23.69	1.15%	13,554,300
Apr 20, 2026	22.79	23.93	22.55	23.42	23.42	4.37%	19,434,870
Apr 17, 2026	21.45	22.68	21.45	22.44	22.44	3.99%	16,666,820
Apr 16, 2026	20.78	21.68	20.68	21.58	21.58	3.80%	10,203,470
Apr 15, 2026	21.50	21.66	20.70	20.79	20.79	-1.33%	9,449,692
Apr 14, 2026	20.86	21.24	20.76	21.07	21.07	2.23%	8,741,200
Apr 13, 2026	20.19	20.77	20.10	20.61	20.61	1.03%	5,993,602
Apr 10, 2026	20.50	20.78	20.40	20.40	20.40	0.34%	7,607,396
Apr 9, 2026	20.11	20.54	20.11	20.33	20.33	-0.59%	6,969,623
Apr 8, 2026	19.57	20.47	19.50	20.45	20.45	7.35%	11,833,000
Apr 7, 2026	19.15	19.38	18.98	19.05	19.05	0.90%	5,477,900
Apr 3, 2026	19.30	19.33	18.73	18.88	18.88	-1.36%	5,257,735
Apr 2, 2026	19.65	19.79	18.93	19.14	19.14	-3.33%	7,596,584
Apr 1, 2026	20.51	20.54	19.63	19.80	19.80	2.22%	7,977,800
Mar 31, 2026	19.71	20.05	19.35	19.37	19.37	-1.73%	6,712,313
Mar 30, 2026	19.41	19.85	19.40	19.71	19.71	-0.35%	6,273,123
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%	10,960,510
Mar 23, 2026	21.02	21.22	19.48	19.66	19.66	-10.72%	19,078,600
Mar 20, 2026	23.00	23.23	21.99	22.02	22.02	-2.82%	14,739,030
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