Dalian Dalicap Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.99	41.86	38.78	40.28	40.28	1.05%	41,631,070
Jun 17, 2026	37.60	39.99	37.44	39.86	39.86	4.35%	45,665,991
Jun 16, 2026	38.03	40.07	37.20	38.20	38.20	4.26%	53,325,100
Jun 15, 2026	31.50	36.64	31.20	36.64	36.64	20.01%	34,701,914
Jun 12, 2026	33.50	33.85	30.19	30.53	30.53	-6.03%	33,940,340
Jun 11, 2026	32.79	34.58	32.01	32.49	32.49	-2.67%	27,283,350
Jun 10, 2026	34.14	36.18	32.80	33.38	33.38	-3.44%	30,457,970
Jun 9, 2026	33.60	34.75	32.30	34.57	34.57	5.36%	37,796,365
Jun 8, 2026	34.77	35.93	32.25	32.81	32.81	-11.99%	41,699,881
Jun 5, 2026	37.44	38.75	35.93	37.28	37.28	-3.42%	38,050,270
Jun 4, 2026	37.15	39.12	36.44	38.60	38.60	0.23%	49,957,170
Jun 3, 2026	40.50	40.60	37.54	38.51	38.51	3.24%	58,084,330
Jun 2, 2026	31.23	37.30	30.83	37.30	37.30	20.01%	33,029,610
Jun 1, 2026	32.25	33.99	31.00	31.08	31.08	-4.16%	28,081,270
May 29, 2026	34.88	35.38	31.97	32.46	32.43	-6.78%	30,023,670
May 28, 2026	32.22	35.40	32.22	34.82	34.79	5.71%	32,302,300
May 27, 2026	34.37	34.73	32.67	32.94	32.91	-2.46%	27,552,490
May 26, 2026	33.51	34.49	32.26	33.77	33.74	-0.59%	38,941,890
May 25, 2026	33.08	34.69	32.48	33.97	33.94	8.12%	40,431,650
May 22, 2026	28.75	31.94	28.70	31.42	31.39	11.22%	35,331,940
May 21, 2026	29.00	30.54	28.10	28.25	28.22	-1.81%	23,057,690
May 20, 2026	29.50	29.60	28.40	28.77	28.74	-0.96%	16,664,350
May 19, 2026	28.03	29.66	28.03	29.05	29.02	5.67%	24,414,820
May 18, 2026	26.33	28.00	26.29	27.49	27.46	3.31%	15,946,570
May 15, 2026	27.35	27.86	26.36	26.61	26.59	-1.95%	17,985,860
May 14, 2026	27.66	28.57	27.10	27.14	27.11	-1.42%	21,804,540
May 13, 2026	27.30	27.66	26.72	27.53	27.50	0.84%	17,410,990
May 12, 2026	26.42	27.72	26.26	27.30	27.27	2.86%	21,485,680
May 11, 2026	26.50	27.88	26.28	26.54	26.52	2.99%	26,218,090
May 8, 2026	25.60	26.03	25.27	25.77	25.75	0.74%	17,795,440
May 7, 2026	24.75	25.78	24.61	25.58	25.56	3.35%	18,874,320
May 6, 2026	24.66	25.07	24.46	24.75	24.73	2.44%	18,295,120
Apr 30, 2026	24.31	24.60	23.95	24.16	24.14	-0.82%	13,860,990
Apr 29, 2026	23.92	24.80	23.50	24.36	24.34	0.33%	16,552,170
Apr 28, 2026	23.70	24.73	23.60	24.28	24.26	2.36%	18,062,430
Apr 27, 2026	23.44	24.16	22.86	23.72	23.70	0.81%	16,003,550
Apr 24, 2026	23.57	23.88	23.17	23.53	23.51	-1.96%	16,506,510
Apr 23, 2026	24.80	25.08	23.76	24.00	23.98	-4.31%	23,560,440
Apr 22, 2026	23.93	25.56	23.82	25.08	25.06	5.87%	25,169,500
Apr 21, 2026	23.13	23.74	23.00	23.69	23.67	1.15%	13,554,300
Apr 20, 2026	22.79	23.93	22.55	23.42	23.40	4.37%	19,434,870
Apr 17, 2026	21.45	22.68	21.45	22.44	22.42	3.99%	16,666,820
Apr 16, 2026	20.78	21.68	20.68	21.58	21.56	3.80%	10,203,470
Apr 15, 2026	21.50	21.66	20.70	20.79	20.77	-1.33%	9,449,692
Apr 14, 2026	20.86	21.24	20.76	21.07	21.05	2.23%	8,741,200
Apr 13, 2026	20.19	20.77	20.10	20.61	20.59	1.03%	5,993,602
Apr 10, 2026	20.50	20.78	20.40	20.40	20.38	0.34%	7,607,396
Apr 9, 2026	20.11	20.54	20.11	20.33	20.31	-0.59%	6,969,623
Apr 8, 2026	19.57	20.47	19.50	20.45	20.43	7.35%	11,833,000
Apr 7, 2026	19.15	19.38	18.98	19.05	19.03	0.90%	5,477,900