Skip to main content
logo
Dalian Dalicap Technology Co.,Ltd. (SHE:301566)
China flag China · Delayed Price · Currency is CNY
25.77
+0.19 (0.74%)
At close: May 8, 2026

Dalian Dalicap Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.6026.0325.2725.7725.770.74%17,795,440
May 7, 202624.7525.7824.6125.5825.583.35%18,874,320
May 6, 202624.6625.0724.4624.7524.752.44%18,295,120
Apr 30, 202624.3124.6023.9524.1624.16-0.82%13,860,990
Apr 29, 202623.9224.8023.5024.3624.360.33%16,552,170
Apr 28, 202623.7024.7323.6024.2824.282.36%18,062,430
Apr 27, 202623.4424.1622.8623.7223.720.81%16,003,550
Apr 24, 202623.5723.8823.1723.5323.53-1.96%16,506,510
Apr 23, 202624.8025.0823.7624.0024.00-4.31%23,560,440
Apr 22, 202623.9325.5623.8225.0825.085.87%25,169,500
Apr 21, 202623.1323.7423.0023.6923.691.15%13,554,300
Apr 20, 202622.7923.9322.5523.4223.424.37%19,434,870
Apr 17, 202621.4522.6821.4522.4422.443.99%16,666,820
Apr 16, 202620.7821.6820.6821.5821.583.80%10,203,470
Apr 15, 202621.5021.6620.7020.7920.79-1.33%9,449,692
Apr 14, 202620.8621.2420.7621.0721.072.23%8,741,200
Apr 13, 202620.1920.7720.1020.6120.611.03%5,993,602
Apr 10, 202620.5020.7820.4020.4020.400.34%7,607,396
Apr 9, 202620.1120.5420.1120.3320.33-0.59%6,969,623
Apr 8, 202619.5720.4719.5020.4520.457.35%11,833,000
Apr 7, 202619.1519.3818.9819.0519.050.90%5,477,900
Apr 3, 202619.3019.3318.7318.8818.88-1.36%5,257,735
Apr 2, 202619.6519.7918.9319.1419.14-3.33%7,596,584
Apr 1, 202620.5120.5419.6319.8019.802.22%7,977,800
Mar 31, 202619.7120.0519.3519.3719.37-1.73%6,712,313
Mar 30, 202619.4119.8519.4019.7119.71-0.35%6,273,123
Mar 27, 202619.3719.9919.2019.7819.781.18%7,477,600
Mar 26, 202619.9520.4219.4719.5519.55-2.05%10,102,810
Mar 25, 202620.4120.6219.7819.9619.96-10,997,190
Mar 24, 202620.2020.2019.2019.9619.961.53%10,960,517
Mar 23, 202621.0221.2219.4819.6619.66-10.72%19,079,101
Mar 20, 202623.0023.2321.9922.0222.02-2.82%14,739,033
Mar 19, 202622.5523.1222.2022.6622.66-2.62%14,235,440
Mar 18, 202622.7123.3822.5023.2723.273.15%18,234,770
Mar 17, 202622.7023.3121.8222.5622.560.22%20,364,290
Mar 16, 202622.0322.5821.8122.5122.511.67%10,137,000
Mar 13, 202622.6022.8222.0522.1422.14-2.81%10,948,370
Mar 12, 202623.7223.8522.5022.7822.78-3.96%13,319,781
Mar 11, 202624.0824.6923.6223.7223.72-1.98%12,821,823
Mar 10, 202623.3524.2923.3124.2024.205.72%15,870,415
Mar 9, 202623.0123.3021.9322.8922.89-4.23%18,715,690
Mar 6, 202623.9124.4923.4223.9023.90-0.33%12,130,090
Mar 5, 202624.6824.9023.7723.9823.98-0.70%14,576,252
Mar 4, 202623.2024.6923.1624.1524.152.07%14,909,730
Mar 3, 202626.0926.4523.5823.6623.66-8.96%27,034,900
Mar 2, 202626.8727.2425.8625.9925.99-3.24%24,343,986
Feb 27, 202626.4227.1025.9226.8626.860.98%25,729,985
Feb 26, 202626.6027.2526.0026.6026.601.92%39,341,458
Feb 25, 202625.4026.6724.6226.1026.104.82%55,635,804
Feb 24, 202626.8526.8624.7124.9024.9011.26%64,303,400