DapuStor Corporation (SHE:301666)
China · Delayed Price · Currency is CNY 379.88
-23.12 (-5.74%)
Aug 3, 2026, 3:04 PM CST
DapuStor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 392.70 | 399.00 | 378.00 | 379.88 | - | -5.74% | 2,677,339 |
| 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 |
| Jun 15, 2026 | 604.65 | 618.88 | 572.41 | 612.00 | 612.00 | 3.04% | 5,749,652 |
| Jun 12, 2026 | 690.00 | 694.42 | 593.00 | 593.96 | 593.96 | -9.73% | 7,304,170 |
| Jun 11, 2026 | 649.88 | 665.88 | 612.10 | 658.00 | 658.00 | 1.86% | 6,280,675 |
| Jun 10, 2026 | 722.00 | 735.00 | 646.00 | 646.00 | 646.00 | -15.67% | 7,824,743 |
| Jun 9, 2026 | 811.00 | 817.94 | 744.01 | 766.00 | 766.00 | -1.80% | 5,866,550 |
| Jun 8, 2026 | 745.00 | 809.00 | 730.00 | 780.01 | 780.01 | -3.34% | 4,803,442 |
| Jun 5, 2026 | 815.00 | 856.74 | 790.00 | 807.00 | 807.00 | -5.93% | 5,504,252 |
| Jun 4, 2026 | 770.00 | 865.99 | 755.10 | 857.90 | 857.90 | 11.88% | 6,944,520 |
| Jun 3, 2026 | 746.00 | 798.80 | 743.05 | 766.80 | 766.80 | 1.29% | 5,766,390 |
| Jun 2, 2026 | 708.40 | 759.01 | 695.98 | 757.00 | 757.00 | 4.70% | 5,477,677 |
| Jun 1, 2026 | 771.00 | 819.00 | 721.36 | 723.00 | 723.00 | -4.62% | 6,159,852 |
| 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 |