Dalian Insulator Group Co., Ltd. Class A 002606
SZSE · China · Producer Manufacturing
CNY 11.95+0.11 (+0.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.95 | +0.93% | CNY 11.93 | CNY 12.16 | CNY 11.90 | 8.24M |
| 2026-09-29 | CNY 11.84 | 0.00% | CNY 11.84 | CNY 11.94 | CNY 11.76 | 6.66M |
| 2026-09-28 | CNY 11.84 | -2.63% | CNY 12.16 | CNY 12.16 | CNY 11.75 | 9.19M |
| 2026-09-24 | CNY 12.16 | -1.14% | CNY 12.30 | CNY 12.38 | CNY 12.15 | 8.30M |
| 2026-09-23 | CNY 12.30 | -2.69% | CNY 12.64 | CNY 12.67 | CNY 12.24 | 13.03M |
| 2026-09-22 | CNY 12.64 | -1.02% | CNY 12.79 | CNY 12.93 | CNY 12.57 | 12.91M |
| 2026-09-21 | CNY 12.77 | +0.71% | CNY 12.67 | CNY 12.78 | CNY 12.63 | 11.78M |
| 2026-09-18 | CNY 12.68 | +2.18% | CNY 12.48 | CNY 12.71 | CNY 12.46 | 12.21M |
| 2026-09-17 | CNY 12.41 | -1.27% | CNY 12.50 | CNY 12.57 | CNY 12.35 | 8.61M |
| 2026-09-16 | CNY 12.57 | +1.53% | CNY 12.40 | CNY 12.61 | CNY 12.27 | 11.24M |
| 2026-09-15 | CNY 12.38 | -0.80% | CNY 12.46 | CNY 12.55 | CNY 12.36 | 7.46M |
| 2026-09-14 | CNY 12.48 | +0.32% | CNY 12.34 | CNY 12.66 | CNY 12.32 | 8.17M |
| 2026-09-11 | CNY 12.44 | -1.89% | CNY 12.56 | CNY 12.62 | CNY 12.32 | 11.64M |
| 2026-09-10 | CNY 12.68 | -1.93% | CNY 12.83 | CNY 12.85 | CNY 12.62 | 10.93M |
| 2026-09-09 | CNY 12.93 | +0.54% | CNY 12.90 | CNY 12.97 | CNY 12.71 | 14.05M |
| 2026-09-08 | CNY 12.86 | -1.00% | CNY 12.98 | CNY 13.04 | CNY 12.78 | 14.60M |
| 2026-09-07 | CNY 12.99 | -1.14% | CNY 13.32 | CNY 13.35 | CNY 12.90 | 16.36M |
| 2026-09-04 | CNY 13.14 | +1.23% | CNY 13.07 | CNY 13.50 | CNY 13.04 | 25.00M |
| 2026-09-03 | CNY 12.98 | +1.09% | CNY 12.91 | CNY 13.10 | CNY 12.84 | 11.70M |
| 2026-09-02 | CNY 12.84 | -2.13% | CNY 13.00 | CNY 13.09 | CNY 12.76 | 15.72M |
| 2026-09-01 | CNY 13.12 | -0.61% | CNY 13.15 | CNY 13.35 | CNY 13.08 | 13.96M |
| 2026-08-31 | CNY 13.20 | +1.38% | CNY 12.92 | CNY 13.25 | CNY 12.82 | 18.78M |
| 2026-08-28 | CNY 13.02 | -0.46% | CNY 12.96 | CNY 13.11 | CNY 12.93 | 11.93M |
| 2026-08-27 | CNY 13.08 | +1.24% | CNY 12.94 | CNY 13.17 | CNY 12.77 | 19.71M |
| 2026-08-26 | CNY 12.92 | -1.97% | CNY 13.17 | CNY 13.35 | CNY 12.89 | 18.37M |
| 2026-08-25 | CNY 13.18 | -0.60% | CNY 13.13 | CNY 13.21 | CNY 12.77 | 15.06M |
| 2026-08-24 | CNY 13.26 | -2.86% | CNY 13.65 | CNY 13.71 | CNY 12.98 | 16.34M |
| 2026-08-21 | CNY 13.65 | +1.94% | CNY 13.24 | CNY 13.68 | CNY 13.15 | 14.70M |
| 2026-08-20 | CNY 13.39 | -1.54% | CNY 13.72 | CNY 13.93 | CNY 13.28 | 17.82M |
| 2026-08-19 | CNY 13.60 | -6.72% | CNY 14.39 | CNY 14.39 | CNY 13.57 | 27.45M |
| 2026-08-18 | CNY 14.58 | -1.22% | CNY 14.75 | CNY 14.93 | CNY 14.35 | 19.00M |
| 2026-08-17 | CNY 14.76 | +3.14% | CNY 14.32 | CNY 14.79 | CNY 14.13 | 24.25M |
| 2026-08-14 | CNY 14.31 | -0.28% | CNY 14.37 | CNY 14.62 | CNY 14.13 | 16.91M |
| 2026-08-13 | CNY 14.35 | -2.45% | CNY 14.87 | CNY 14.88 | CNY 14.35 | 23.53M |
| 2026-08-12 | CNY 14.71 | +0.68% | CNY 14.58 | CNY 14.88 | CNY 14.48 | 19.98M |
| 2026-08-11 | CNY 14.61 | -1.55% | CNY 14.70 | CNY 14.90 | CNY 14.52 | 23.76M |
| 2026-08-10 | CNY 14.84 | +2.98% | CNY 14.49 | CNY 14.87 | CNY 14.46 | 32.99M |
| 2026-08-07 | CNY 14.41 | -0.35% | CNY 14.38 | CNY 14.54 | CNY 14.12 | 26.94M |
| 2026-08-06 | CNY 14.46 | -1.57% | CNY 14.63 | CNY 14.74 | CNY 14.38 | 30.75M |
| 2026-08-05 | CNY 14.69 | -1.87% | CNY 14.65 | CNY 14.80 | CNY 14.50 | 40.18M |
| 2026-08-04 | CNY 14.97 | +3.24% | CNY 14.76 | CNY 14.99 | CNY 14.24 | 46.19M |
| 2026-08-03 | CNY 14.50 | -2.75% | CNY 15.02 | CNY 15.65 | CNY 14.35 | 53.04M |
| 2026-07-31 | CNY 14.91 | +1.15% | CNY 14.39 | CNY 15.10 | CNY 14.36 | 40.62M |
| 2026-07-30 | CNY 14.74 | +0.55% | CNY 14.48 | CNY 15.05 | CNY 14.15 | 52.75M |
| 2026-07-29 | CNY 14.66 | +6.15% | CNY 13.80 | CNY 14.80 | CNY 13.60 | 52.52M |
| 2026-07-28 | CNY 13.81 | -2.26% | CNY 13.84 | CNY 13.88 | CNY 13.53 | 34.62M |
| 2026-07-27 | CNY 14.13 | +5.06% | CNY 13.32 | CNY 14.38 | CNY 13.20 | 52.39M |
| 2026-07-24 | CNY 13.45 | -1.18% | CNY 13.61 | CNY 13.90 | CNY 13.06 | 43.31M |
| 2026-07-23 | CNY 13.61 | +10.02% | CNY 12.34 | CNY 13.61 | CNY 12.31 | 38.74M |
| 2026-07-22 | CNY 12.37 | -5.93% | CNY 13.05 | CNY 13.10 | CNY 12.34 | 28.55M |
| 2026-07-21 | CNY 13.15 | +2.41% | CNY 12.80 | CNY 13.20 | CNY 11.98 | 34.65M |
| 2026-07-20 | CNY 12.84 | +1.99% | CNY 12.68 | CNY 13.26 | CNY 12.58 | 30.19M |
| 2026-07-17 | CNY 12.59 | -3.89% | CNY 12.98 | CNY 13.24 | CNY 12.56 | 22.50M |
| 2026-07-16 | CNY 13.10 | -1.65% | CNY 13.23 | CNY 13.57 | CNY 12.98 | 23.53M |
| 2026-07-15 | CNY 13.32 | -2.77% | CNY 13.71 | CNY 13.72 | CNY 13.26 | 24.58M |
| 2026-07-14 | CNY 13.70 | +2.93% | CNY 13.37 | CNY 13.72 | CNY 12.78 | 35.10M |
| 2026-07-13 | CNY 13.31 | -2.85% | CNY 13.46 | CNY 13.98 | CNY 13.16 | 43.85M |
| 2026-07-10 | CNY 13.70 | +10.04% | CNY 13.70 | CNY 13.70 | CNY 13.67 | 12.92M |
| 2026-07-09 | CNY 12.45 | +0.48% | CNY 12.40 | CNY 12.48 | CNY 11.80 | 18.81M |
| 2026-07-08 | CNY 12.39 | -3.65% | CNY 12.76 | CNY 12.86 | CNY 12.38 | 16.21M |
| 2026-07-07 | CNY 12.86 | -3.09% | CNY 13.15 | CNY 13.42 | CNY 12.76 | 16.43M |
| 2026-07-06 | CNY 13.27 | -1.56% | CNY 13.48 | CNY 13.89 | CNY 13.22 | 21.53M |
| 2026-07-03 | CNY 13.48 | 0.00% | CNY 13.37 | CNY 13.69 | CNY 13.25 | 19.99M |
| 2026-07-02 | CNY 13.48 | +3.37% | CNY 12.93 | CNY 13.91 | CNY 12.78 | 32.32M |
| 2026-07-01 | CNY 13.04 | -2.76% | CNY 13.45 | CNY 13.45 | CNY 12.77 | 28.45M |
| 2026-06-30 | CNY 13.41 | +0.22% | CNY 13.38 | CNY 13.56 | CNY 13.14 | 17.74M |
| 2026-06-29 | CNY 13.38 | -2.12% | CNY 13.56 | CNY 13.70 | CNY 13.01 | 22.27M |
| 2026-06-26 | CNY 13.67 | -2.36% | CNY 14.10 | CNY 14.30 | CNY 13.47 | 22.92M |
| 2026-06-25 | CNY 14.00 | -1.75% | CNY 14.32 | CNY 14.55 | CNY 13.90 | 26.23M |
| 2026-06-24 | CNY 14.25 | +0.78% | CNY 14.01 | CNY 14.33 | CNY 13.79 | 22.11M |
| 2026-06-23 | CNY 14.14 | -2.42% | CNY 14.40 | CNY 14.44 | CNY 14.03 | 25.75M |
| 2026-06-22 | CNY 14.49 | +3.65% | CNY 13.92 | CNY 14.49 | CNY 13.53 | 37.79M |
| 2026-06-18 | CNY 13.98 | +0.43% | CNY 13.86 | CNY 14.15 | CNY 13.72 | 24.25M |
| 2026-06-17 | CNY 13.92 | -1.56% | CNY 14.02 | CNY 14.25 | CNY 13.78 | 24.98M |
| 2026-06-16 | CNY 14.14 | +2.61% | CNY 13.79 | CNY 14.29 | CNY 13.65 | 29.89M |
| 2026-06-15 | CNY 13.78 | +5.51% | CNY 13.25 | CNY 13.86 | CNY 13.24 | 25.77M |
| 2026-06-12 | CNY 13.06 | -1.36% | CNY 13.50 | CNY 13.58 | CNY 13.00 | 22.89M |
| 2026-06-11 | CNY 13.24 | -3.78% | CNY 13.63 | CNY 13.63 | CNY 13.07 | 20.90M |
| 2026-06-10 | CNY 13.76 | -0.07% | CNY 13.70 | CNY 13.88 | CNY 13.46 | 23.38M |
| 2026-06-09 | CNY 13.77 | +4.79% | CNY 13.60 | CNY 14.06 | CNY 13.20 | 35.57M |
| 2026-06-08 | CNY 13.14 | -5.33% | CNY 13.30 | CNY 13.71 | CNY 12.88 | 30.94M |
| 2026-06-05 | CNY 13.88 | -0.72% | CNY 14.24 | CNY 14.38 | CNY 13.54 | 34.88M |
| 2026-06-04 | CNY 13.98 | -6.49% | CNY 14.65 | CNY 14.86 | CNY 13.89 | 56.04M |
| 2026-06-03 | CNY 14.95 | -9.99% | CNY 16.22 | CNY 16.24 | CNY 14.95 | 69.88M |
| 2026-06-02 | CNY 16.61 | -5.73% | CNY 16.90 | CNY 17.00 | CNY 16.10 | 57.51M |
| 2026-06-01 | CNY 17.62 | +7.18% | CNY 16.16 | CNY 17.62 | CNY 16.00 | 81.84M |
| 2026-05-29 | CNY 16.44 | +0.49% | CNY 16.10 | CNY 16.88 | CNY 15.72 | 66.51M |
| 2026-05-28 | CNY 16.36 | -2.62% | CNY 16.34 | CNY 16.64 | CNY 15.83 | 49.21M |
| 2026-05-27 | CNY 16.80 | +3.58% | CNY 16.07 | CNY 16.95 | CNY 15.92 | 56.58M |
| 2026-05-26 | CNY 16.22 | -3.34% | CNY 16.50 | CNY 16.58 | CNY 15.70 | 42.87M |