DapuStor Corporation (SHE:301666)
China · Delayed Price · Currency is CNY 758.00
+36.90 (5.12%)
At close: May 29, 2026
DapuStor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 728.66 | 788.00 | 710.50 | 758.00 | 758.00 | 5.12% | 6,438,052 |
| May 28, 2026 | 703.50 | 740.00 | 682.00 | 721.10 | 721.10 | -1.65% | 5,125,959 |
| May 27, 2026 | 750.00 | 784.90 | 725.00 | 733.17 | 733.17 | 2.83% | 6,495,214 |
| May 26, 2026 | 790.00 | 816.66 | 710.00 | 713.00 | 713.00 | -13.78% | 7,784,673 |
| May 25, 2026 | 850.00 | 918.88 | 821.18 | 827.00 | 827.00 | -6.97% | 6,590,448 |
| May 22, 2026 | 790.00 | 899.99 | 701.11 | 888.99 | 888.99 | 8.94% | 8,466,941 |
| May 18, 2026 | 695.00 | 816.00 | 694.00 | 816.00 | 816.00 | 20.00% | 6,002,258 |
| May 15, 2026 | 628.00 | 680.00 | 606.02 | 680.00 | 680.00 | 7.77% | 6,536,834 |
| May 14, 2026 | 625.00 | 692.28 | 606.00 | 631.00 | 631.00 | - | 7,538,659 |
| May 13, 2026 | 510.00 | 631.00 | 505.77 | 631.00 | 631.00 | 19.96% | 7,000,814 |
| May 12, 2026 | 486.88 | 526.08 | 467.89 | 525.99 | 525.99 | 4.95% | 6,392,463 |
| May 11, 2026 | 533.10 | 583.10 | 482.00 | 501.17 | 501.17 | -0.72% | 9,144,284 |
| May 8, 2026 | 416.93 | 508.50 | 416.93 | 504.81 | 504.81 | 16.78% | 9,999,212 |
| May 7, 2026 | 380.60 | 439.56 | 371.00 | 432.28 | 432.28 | 14.06% | 10,062,890 |
| May 6, 2026 | 351.11 | 381.60 | 351.11 | 379.00 | 379.00 | 19.18% | 8,954,386 |
| Apr 30, 2026 | 285.00 | 338.50 | 282.00 | 318.00 | 318.00 | 7.43% | 9,227,630 |
| Apr 29, 2026 | 275.00 | 302.88 | 262.00 | 296.00 | 296.00 | 17.08% | 10,284,960 |
| Apr 28, 2026 | 238.01 | 258.20 | 234.50 | 252.81 | 252.81 | 5.46% | 8,984,263 |
| Apr 27, 2026 | 245.06 | 248.88 | 234.91 | 239.71 | 239.71 | 2.22% | 8,677,334 |
| Apr 24, 2026 | 220.03 | 252.00 | 220.00 | 234.50 | 234.50 | 5.64% | 10,951,030 |
| Apr 23, 2026 | 232.00 | 248.40 | 221.00 | 221.99 | 221.99 | -1.29% | 8,922,180 |
| Apr 22, 2026 | 213.00 | 228.99 | 212.66 | 224.90 | 224.90 | 4.82% | 8,207,429 |
| Apr 21, 2026 | 233.40 | 233.50 | 211.11 | 214.55 | 214.55 | -9.85% | 9,999,754 |
| Apr 20, 2026 | 224.67 | 242.34 | 222.22 | 237.99 | 237.99 | 2.80% | 11,024,510 |
| Apr 17, 2026 | 262.00 | 266.00 | 229.80 | 231.50 | 231.50 | -5.34% | 17,790,760 |