DapuStor Corporation (SHE:301666)
China · Delayed Price · Currency is CNY 672.23
-20.78 (-3.00%)
At close: Jun 18, 2026
DapuStor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |