DapuStor Corporation (SHE:301666)
China · Delayed Price · Currency is CNY 383.26
+13.37 (3.61%)
Sep 16, 2026, 3:04 PM CST
DapuStor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 366.00 | 384.74 | 365.50 | 383.26 | 383.26 | 3.61% | 2,362,915 |
| Sep 15, 2026 | 363.00 | 378.70 | 363.00 | 369.89 | 369.89 | 1.24% | 1,914,951 |
| Sep 14, 2026 | 364.00 | 371.20 | 356.66 | 365.35 | 365.35 | -2.08% | 1,539,495 |
| Sep 11, 2026 | 378.00 | 379.00 | 363.10 | 373.10 | 373.10 | -4.12% | 2,282,786 |
| Sep 10, 2026 | 392.81 | 400.60 | 388.88 | 389.14 | 389.14 | -2.06% | 1,811,203 |
| Sep 9, 2026 | 413.01 | 417.77 | 395.10 | 397.32 | 397.32 | -3.02% | 2,243,100 |
| Sep 8, 2026 | 417.06 | 425.60 | 407.00 | 409.70 | 409.70 | -2.65% | 2,704,223 |
| Sep 7, 2026 | 420.89 | 423.96 | 415.10 | 420.85 | 420.85 | 3.79% | 2,798,867 |
| Sep 4, 2026 | 425.61 | 427.00 | 402.00 | 405.48 | 405.48 | -4.90% | 2,499,052 |
| Sep 3, 2026 | 431.76 | 434.53 | 418.00 | 426.39 | 426.39 | 0.09% | 2,281,812 |
| Sep 2, 2026 | 425.24 | 430.68 | 418.60 | 426.01 | 426.01 | -2.95% | 2,299,077 |
| Sep 1, 2026 | 466.56 | 470.00 | 437.54 | 438.95 | 438.95 | -5.88% | 3,319,710 |
| Aug 31, 2026 | 470.00 | 479.00 | 451.15 | 466.36 | 466.36 | -2.00% | 4,318,508 |
| Aug 28, 2026 | 500.00 | 537.00 | 475.10 | 475.86 | 475.86 | 1.42% | 7,952,665 |
| Aug 27, 2026 | 458.96 | 469.20 | 455.73 | 469.20 | 469.20 | 20.00% | 2,072,209 |
| Aug 26, 2026 | 397.00 | 400.00 | 384.00 | 391.00 | 391.00 | -1.26% | 1,635,025 |
| 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 |