Skip to main content
logo
Dalian Dalicap Technology Co.,Ltd. (SHE:301566)
China flag China · Delayed Price · Currency is CNY
25.65
+1.35 (5.56%)
Sep 11, 2026, 4:00 PM EDT

Dalian Dalicap Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202619.7922.4217.6022.2522.2516.55%32,310,364
Jul 20, 202622.3422.5518.6019.0919.09-9.87%25,576,339
Jul 17, 202623.2923.4021.0021.1821.18-9.33%18,990,098
Jul 16, 202624.0424.6723.2023.3623.36-4.14%13,761,301
Jul 15, 202626.1926.4624.1324.3724.37-6.02%14,287,265
Jul 14, 202624.8326.2024.2025.9325.934.85%18,461,795
Jul 13, 202627.0127.6224.6424.7324.73-10.04%18,790,578
Jul 10, 202628.5530.4027.4527.4927.49-2.76%22,853,322
Jul 9, 202627.9928.5026.4628.2728.272.46%17,704,059
Jul 8, 202628.9929.2827.2927.5927.59-4.73%16,884,419
Jul 7, 202629.7230.2828.4628.9628.96-3.53%15,622,737
Jul 6, 202632.3732.6429.7730.0230.02-5.63%20,040,519