Dalian Dalicap Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.45	25.62	23.77	24.58	24.58	-3.98%	16,718,205
Aug 21, 2026	25.16	26.05	24.68	25.60	25.60	0.99%	18,065,111
Aug 20, 2026	25.77	26.00	25.02	25.35	25.35	1.60%	17,553,314
Aug 19, 2026	26.50	26.88	24.72	24.95	24.95	-9.14%	25,337,155
Aug 18, 2026	27.82	28.26	26.94	27.46	27.46	-1.36%	24,709,456
Aug 17, 2026	27.53	28.08	27.04	27.84	27.84	0.72%	26,479,056
Aug 14, 2026	27.99	28.05	27.00	27.64	27.64	1.39%	27,633,232
Aug 13, 2026	29.00	29.13	27.18	27.26	27.26	-4.98%	43,011,388
Aug 12, 2026	28.15	29.24	26.88	28.69	28.69	1.77%	53,197,944
Aug 11, 2026	24.85	29.88	24.60	28.19	28.19	13.21%	66,579,421
Aug 10, 2026	25.28	25.31	23.95	24.90	24.90	0.40%	24,109,304
Aug 7, 2026	24.23	25.09	23.56	24.80	24.80	2.39%	25,883,448
Aug 6, 2026	23.41	24.70	23.06	24.22	24.22	1.68%	28,868,670
Aug 5, 2026	21.96	24.43	21.94	23.82	23.82	6.91%	30,959,617
Aug 4, 2026	21.26	22.53	20.75	22.28	22.28	5.49%	25,111,123
Aug 3, 2026	21.62	22.11	20.92	21.12	21.12	-4.00%	21,648,930
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