DapuStor Corporation (SHE:301666)
China · Delayed Price · Currency is CNY 391.00
-5.00 (-1.26%)
Aug 26, 2026, 3:04 PM CST
DapuStor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 395.15 | 403.15 | 383.06 | 396.00 | 396.00 | -3.10% | 1,817,562 |
| Aug 24, 2026 | 419.89 | 422.65 | 397.25 | 408.66 | 408.66 | -3.31% | 1,804,142 |
| Aug 21, 2026 | 415.00 | 423.87 | 409.00 | 422.66 | 422.66 | 1.08% | 1,809,630 |
| Aug 20, 2026 | 427.48 | 430.06 | 414.00 | 418.13 | 418.13 | 0.32% | 2,061,357 |
| Aug 19, 2026 | 438.80 | 448.16 | 414.01 | 416.80 | 416.80 | -10.58% | 3,513,987 |
| Aug 18, 2026 | 465.00 | 480.88 | 455.11 | 466.12 | 466.12 | 1.66% | 4,649,960 |
| Aug 17, 2026 | 439.00 | 462.20 | 438.00 | 458.50 | 458.50 | 4.93% | 3,776,646 |
| Aug 14, 2026 | 443.01 | 455.00 | 430.38 | 436.96 | 436.96 | 1.62% | 2,739,030 |
| Aug 13, 2026 | 451.60 | 466.80 | 429.20 | 430.00 | 430.00 | -2.09% | 2,877,127 |
| Aug 12, 2026 | 435.00 | 445.63 | 429.00 | 439.20 | 439.20 | 1.41% | 1,910,164 |
| Aug 11, 2026 | 425.51 | 442.86 | 422.27 | 433.08 | 433.08 | 0.25% | 1,856,400 |
| Aug 10, 2026 | 445.00 | 451.00 | 422.00 | 432.00 | 432.00 | -3.54% | 2,708,302 |
| Aug 7, 2026 | 442.25 | 454.00 | 434.01 | 447.87 | 447.87 | 1.97% | 2,787,975 |
| Aug 6, 2026 | 418.99 | 445.88 | 415.00 | 439.20 | 439.20 | 1.35% | 2,859,778 |
| Aug 5, 2026 | 410.00 | 439.30 | 405.33 | 433.34 | 433.34 | 5.28% | 3,588,271 |
| Aug 4, 2026 | 386.71 | 419.95 | 383.00 | 411.59 | 411.59 | 8.35% | 3,922,039 |
| Aug 3, 2026 | 392.70 | 399.00 | 378.00 | 379.88 | 379.88 | -5.74% | 2,651,039 |
| Jul 31, 2026 | 440.00 | 446.99 | 402.30 | 403.00 | 403.00 | 3.07% | 4,129,513 |
| Jul 30, 2026 | 415.00 | 428.00 | 383.11 | 391.01 | 391.01 | -7.01% | 3,466,157 |
| Jul 29, 2026 | 440.01 | 443.50 | 390.00 | 420.49 | 420.49 | -4.14% | 3,888,530 |
| Jul 28, 2026 | 463.11 | 479.95 | 435.02 | 438.66 | 438.66 | -10.32% | 2,599,699 |
| Jul 27, 2026 | 480.00 | 490.90 | 456.00 | 489.15 | 489.15 | 0.72% | 2,538,244 |
| Jul 24, 2026 | 498.00 | 501.08 | 478.22 | 485.66 | 485.66 | -4.77% | 2,733,319 |
| Jul 23, 2026 | 505.01 | 532.00 | 498.00 | 510.00 | 510.00 | 1.67% | 3,832,583 |
| Jul 22, 2026 | 498.11 | 538.67 | 498.11 | 501.63 | 501.63 | -2.70% | 4,559,282 |
| Jul 21, 2026 | 481.01 | 525.66 | 417.90 | 515.55 | 515.55 | 11.59% | 5,629,684 |
| Jul 20, 2026 | 501.55 | 519.01 | 441.00 | 462.00 | 462.00 | -4.21% | 4,274,693 |
| Jul 17, 2026 | 520.00 | 555.00 | 480.02 | 482.28 | 482.28 | -10.34% | 4,939,506 |
| Jul 16, 2026 | 521.39 | 578.00 | 521.39 | 537.88 | 537.88 | 4.44% | 5,011,459 |
| Jul 15, 2026 | 547.00 | 553.69 | 508.00 | 515.00 | 515.00 | -5.33% | 2,591,126 |
| Jul 14, 2026 | 533.70 | 549.66 | 516.88 | 543.98 | 543.98 | 1.92% | 2,749,328 |
| Jul 13, 2026 | 550.01 | 568.80 | 528.18 | 533.73 | 533.73 | -5.08% | 2,896,356 |
| Jul 10, 2026 | 600.11 | 627.00 | 562.01 | 562.30 | 562.30 | -7.97% | 4,275,176 |
| Jul 9, 2026 | 569.58 | 620.00 | 568.02 | 611.00 | 611.00 | 10.35% | 4,750,134 |
| Jul 8, 2026 | 570.78 | 577.76 | 540.83 | 553.71 | 553.71 | -2.63% | 2,779,375 |
| Jul 7, 2026 | 575.00 | 578.90 | 552.00 | 568.68 | 568.68 | -5.15% | 3,390,947 |
| Jul 6, 2026 | 609.88 | 616.64 | 570.00 | 599.53 | 599.53 | 1.10% | 3,272,615 |
| Jul 3, 2026 | 598.00 | 617.73 | 584.00 | 593.02 | 593.02 | -1.62% | 3,192,610 |
| Jul 2, 2026 | 593.22 | 639.89 | 593.00 | 602.80 | 602.80 | -3.48% | 3,427,413 |
| Jul 1, 2026 | 652.00 | 685.30 | 621.11 | 624.53 | 624.53 | -5.19% | 4,367,912 |
| Jun 30, 2026 | 650.00 | 665.40 | 615.00 | 658.70 | 658.70 | -1.10% | 3,908,833 |
| Jun 29, 2026 | 644.00 | 676.28 | 628.88 | 666.00 | 666.00 | 1.22% | 3,847,938 |
| Jun 26, 2026 | 694.97 | 706.88 | 650.00 | 657.99 | 657.99 | -9.88% | 5,741,472 |
| Jun 25, 2026 | 753.00 | 786.00 | 726.00 | 730.16 | 730.16 | 1.81% | 6,212,569 |
| Jun 24, 2026 | 681.11 | 730.10 | 681.11 | 717.19 | 717.19 | 1.73% | 4,693,209 |
| Jun 23, 2026 | 745.00 | 750.00 | 701.00 | 705.00 | 705.00 | -7.66% | 5,985,537 |
| Jun 22, 2026 | 676.01 | 763.79 | 667.11 | 763.46 | 763.46 | 13.57% | 8,102,852 |
| Jun 18, 2026 | 680.54 | 696.00 | 670.00 | 672.23 | 672.23 | -3.00% | 6,162,978 |
| Jun 17, 2026 | 656.14 | 707.18 | 652.00 | 693.01 | 693.01 | 2.88% | 6,941,219 |
| Jun 16, 2026 | 624.00 | 693.96 | 604.10 | 673.60 | 673.60 | 10.07% | 8,008,370 |