Dalian Dalicap Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.51	23.70	21.88	22.00	22.00	2.18%	32,891,308
Jul 30, 2026	22.56	23.30	20.80	21.53	21.53	-3.45%	29,183,370
Jul 29, 2026	21.76	22.77	21.44	22.30	22.30	2.76%	25,454,837
Jul 28, 2026	22.46	22.99	21.56	21.70	21.70	-5.65%	16,813,973
Jul 27, 2026	21.43	23.06	21.43	23.00	23.00	6.93%	20,844,653
Jul 24, 2026	21.88	22.38	21.28	21.51	21.51	-4.14%	17,132,113
Jul 23, 2026	22.42	23.84	22.21	22.44	22.44	0.63%	27,070,181
Jul 22, 2026	21.97	23.47	21.82	22.30	22.30	0.22%	27,413,492
Jul 21, 2026	19.79	22.42	17.60	22.25	22.25	16.55%	32,310,364
Jul 20, 2026	22.34	22.55	18.60	19.09	19.09	-9.87%	25,576,339
Jul 17, 2026	23.29	23.40	21.00	21.18	21.18	-9.33%	18,990,098
Jul 16, 2026	24.04	24.67	23.20	23.36	23.36	-4.14%	13,761,301
Jul 15, 2026	26.19	26.46	24.13	24.37	24.37	-6.02%	14,287,265
Jul 14, 2026	24.83	26.20	24.20	25.93	25.93	4.85%	18,461,795
Jul 13, 2026	27.01	27.62	24.64	24.73	24.73	-10.04%	18,790,578
Jul 10, 2026	28.55	30.40	27.45	27.49	27.49	-2.76%	22,853,322
Jul 9, 2026	27.99	28.50	26.46	28.27	28.27	2.46%	17,704,059
Jul 8, 2026	28.99	29.28	27.29	27.59	27.59	-4.73%	16,884,419
Jul 7, 2026	29.72	30.28	28.46	28.96	28.96	-3.53%	15,622,737
Jul 6, 2026	32.37	32.64	29.77	30.02	30.02	-5.63%	20,040,519
Jul 3, 2026	33.03	33.31	31.60	31.81	31.81	-4.82%	21,090,863
Jul 2, 2026	34.64	35.68	33.23	33.42	33.42	-8.49%	24,428,656
Jul 1, 2026	38.60	38.98	35.32	36.52	36.52	-1.51%	33,510,503
Jun 30, 2026	35.59	37.36	34.40	37.08	37.08	0.98%	28,410,570
Jun 29, 2026	37.85	39.60	35.06	36.72	36.72	-1.77%	33,717,851
Jun 26, 2026	38.70	39.41	36.89	37.38	37.38	-7.34%	38,542,296
Jun 25, 2026	37.87	40.34	37.01	40.34	40.34	5.46%	50,368,397
Jun 24, 2026	37.37	39.89	36.90	38.25	38.25	2.41%	30,390,775
Jun 23, 2026	39.11	39.24	36.73	37.35	37.35	-5.63%	26,018,766
Jun 22, 2026	40.30	41.16	38.00	39.58	39.58	-1.74%	37,961,566
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