Xiamen Dingrongyan Technology Co., Ltd. Class A 301028
SZSE · China · Producer Manufacturing
CNY 13.04-0.12 (-0.91%)
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 13.04 | -0.91% | CNY 13.29 | CNY 13.34 | CNY 12.98 | 3.46M |
| 2026-09-29 | CNY 13.16 | +0.92% | CNY 13.05 | CNY 13.39 | CNY 12.94 | 4.02M |
| 2026-09-28 | CNY 13.04 | -5.92% | CNY 13.77 | CNY 13.80 | CNY 12.92 | 7.35M |
| 2026-09-24 | CNY 13.86 | +1.76% | CNY 13.68 | CNY 14.04 | CNY 13.46 | 7.94M |
| 2026-09-23 | CNY 13.62 | +0.67% | CNY 13.47 | CNY 13.65 | CNY 13.36 | 3.05M |
| 2026-09-22 | CNY 13.53 | -1.53% | CNY 13.82 | CNY 13.85 | CNY 13.42 | 4.67M |
| 2026-09-21 | CNY 13.74 | +2.16% | CNY 13.53 | CNY 13.80 | CNY 13.45 | 4.19M |
| 2026-09-18 | CNY 13.45 | +4.26% | CNY 12.94 | CNY 13.54 | CNY 12.91 | 4.59M |
| 2026-09-17 | CNY 12.90 | +0.23% | CNY 12.76 | CNY 12.94 | CNY 12.66 | 2.35M |
| 2026-09-16 | CNY 12.87 | +1.58% | CNY 12.56 | CNY 12.98 | CNY 12.55 | 2.60M |
| 2026-09-15 | CNY 12.67 | -1.40% | CNY 12.80 | CNY 12.92 | CNY 12.63 | 2.01M |
| 2026-09-14 | CNY 12.85 | +1.90% | CNY 12.62 | CNY 12.96 | CNY 12.53 | 3.58M |
| 2026-09-11 | CNY 12.61 | -2.02% | CNY 12.81 | CNY 12.81 | CNY 12.39 | 3.53M |
| 2026-09-10 | CNY 12.87 | -2.72% | CNY 13.18 | CNY 13.18 | CNY 12.85 | 3.42M |
| 2026-09-09 | CNY 13.23 | -0.60% | CNY 13.33 | CNY 13.45 | CNY 13.15 | 2.94M |
| 2026-09-08 | CNY 13.31 | -1.33% | CNY 13.48 | CNY 13.50 | CNY 13.22 | 3.46M |
| 2026-09-07 | CNY 13.49 | +0.22% | CNY 13.46 | CNY 13.67 | CNY 13.39 | 3.23M |
| 2026-09-04 | CNY 13.46 | -0.66% | CNY 13.63 | CNY 13.85 | CNY 13.33 | 5.68M |
| 2026-09-03 | CNY 13.55 | -0.73% | CNY 13.68 | CNY 13.78 | CNY 13.48 | 2.84M |
| 2026-09-02 | CNY 13.65 | -0.73% | CNY 13.58 | CNY 13.76 | CNY 13.49 | 3.41M |
| 2026-09-01 | CNY 13.75 | +0.22% | CNY 13.67 | CNY 13.88 | CNY 13.60 | 5.20M |
| 2026-08-31 | CNY 13.72 | +2.39% | CNY 13.37 | CNY 13.84 | CNY 13.21 | 7.23M |
| 2026-08-28 | CNY 13.40 | +0.07% | CNY 13.35 | CNY 13.50 | CNY 13.26 | 3.65M |
| 2026-08-27 | CNY 13.39 | +2.29% | CNY 13.01 | CNY 13.59 | CNY 12.98 | 4.94M |
| 2026-08-26 | CNY 13.09 | -1.21% | CNY 13.13 | CNY 13.27 | CNY 12.91 | 4.16M |
| 2026-08-25 | CNY 13.25 | +4.00% | CNY 12.64 | CNY 13.30 | CNY 12.53 | 5.25M |
| 2026-08-24 | CNY 12.74 | -3.85% | CNY 13.12 | CNY 13.17 | CNY 12.56 | 6.81M |
| 2026-08-21 | CNY 13.25 | +4.50% | CNY 12.80 | CNY 13.31 | CNY 12.61 | 8.65M |
| 2026-08-20 | CNY 12.68 | +3.09% | CNY 12.43 | CNY 12.88 | CNY 12.43 | 4.43M |
| 2026-08-19 | CNY 12.30 | -6.25% | CNY 13.12 | CNY 13.12 | CNY 12.25 | 5.75M |
| 2026-08-18 | CNY 13.12 | -1.43% | CNY 13.25 | CNY 13.30 | CNY 13.00 | 3.81M |
| 2026-08-17 | CNY 13.31 | +1.68% | CNY 13.04 | CNY 13.38 | CNY 12.98 | 3.99M |
| 2026-08-14 | CNY 13.09 | +0.85% | CNY 12.99 | CNY 13.09 | CNY 12.79 | 4.09M |
| 2026-08-13 | CNY 12.98 | -1.14% | CNY 13.15 | CNY 13.36 | CNY 12.91 | 7.46M |
| 2026-08-12 | CNY 13.13 | +1.94% | CNY 12.89 | CNY 13.16 | CNY 12.84 | 3.16M |
| 2026-08-11 | CNY 12.88 | -0.31% | CNY 12.81 | CNY 13.10 | CNY 12.66 | 3.24M |
| 2026-08-10 | CNY 12.92 | +0.94% | CNY 12.90 | CNY 12.94 | CNY 12.56 | 4.16M |
| 2026-08-07 | CNY 12.80 | +0.55% | CNY 12.67 | CNY 12.92 | CNY 12.55 | 5.41M |
| 2026-08-06 | CNY 12.73 | +1.92% | CNY 12.32 | CNY 12.83 | CNY 12.32 | 6.44M |
| 2026-08-05 | CNY 12.49 | +1.79% | CNY 12.23 | CNY 12.57 | CNY 12.22 | 5.48M |
| 2026-08-04 | CNY 12.27 | +1.57% | CNY 12.11 | CNY 12.44 | CNY 11.99 | 5.37M |
| 2026-08-03 | CNY 12.08 | +2.29% | CNY 11.85 | CNY 12.39 | CNY 11.83 | 5.77M |
| 2026-07-31 | CNY 11.81 | +3.05% | CNY 11.89 | CNY 12.25 | CNY 11.79 | 6.31M |
| 2026-07-30 | CNY 11.46 | -3.45% | CNY 11.79 | CNY 11.98 | CNY 11.36 | 5.21M |
| 2026-07-29 | CNY 11.87 | +2.68% | CNY 11.50 | CNY 11.90 | CNY 11.28 | 6.37M |
| 2026-07-28 | CNY 11.56 | -1.20% | CNY 11.66 | CNY 12.00 | CNY 11.46 | 5.75M |
| 2026-07-27 | CNY 11.70 | +6.36% | CNY 11.00 | CNY 11.75 | CNY 10.99 | 7.30M |
| 2026-07-24 | CNY 11.00 | -2.83% | CNY 11.07 | CNY 11.27 | CNY 10.90 | 4.07M |
| 2026-07-23 | CNY 11.32 | +2.72% | CNY 11.02 | CNY 11.33 | CNY 11.00 | 4.17M |
| 2026-07-22 | CNY 11.02 | -3.76% | CNY 11.38 | CNY 11.54 | CNY 10.92 | 7.07M |
| 2026-07-21 | CNY 11.45 | +2.14% | CNY 11.44 | CNY 11.76 | CNY 10.60 | 11.33M |
| 2026-07-20 | CNY 11.21 | -9.74% | CNY 12.48 | CNY 12.79 | CNY 10.91 | 12.15M |
| 2026-07-17 | CNY 12.42 | -6.83% | CNY 13.43 | CNY 13.45 | CNY 12.27 | 5.90M |
| 2026-07-16 | CNY 13.33 | -4.10% | CNY 13.90 | CNY 13.93 | CNY 13.25 | 5.98M |
| 2026-07-15 | CNY 13.90 | +0.72% | CNY 13.74 | CNY 14.05 | CNY 13.44 | 7.31M |
| 2026-07-14 | CNY 13.80 | +4.07% | CNY 13.33 | CNY 13.96 | CNY 13.32 | 11.14M |
| 2026-07-13 | CNY 13.26 | -15.97% | CNY 15.61 | CNY 15.95 | CNY 13.18 | 13.81M |
| 2026-07-10 | CNY 15.78 | -1.31% | CNY 15.81 | CNY 16.49 | CNY 15.72 | 6.37M |
| 2026-07-09 | CNY 15.99 | +2.57% | CNY 15.59 | CNY 16.12 | CNY 15.34 | 7.01M |
| 2026-07-08 | CNY 15.59 | -7.59% | CNY 16.92 | CNY 16.98 | CNY 15.40 | 7.27M |
| 2026-07-07 | CNY 16.87 | -4.85% | CNY 17.63 | CNY 17.89 | CNY 16.75 | 5.92M |
| 2026-07-06 | CNY 17.73 | -2.74% | CNY 18.31 | CNY 18.56 | CNY 17.38 | 8.28M |
| 2026-07-03 | CNY 18.23 | +7.11% | CNY 17.02 | CNY 18.65 | CNY 16.85 | 12.38M |
| 2026-07-02 | CNY 17.02 | +2.96% | CNY 16.30 | CNY 18.18 | CNY 16.11 | 11.81M |
| 2026-07-01 | CNY 16.53 | +3.57% | CNY 15.99 | CNY 16.58 | CNY 15.72 | 6.47M |
| 2026-06-30 | CNY 15.96 | +5.07% | CNY 15.13 | CNY 16.06 | CNY 15.03 | 5.66M |
| 2026-06-29 | CNY 15.19 | -4.16% | CNY 15.95 | CNY 16.06 | CNY 15.08 | 7.77M |
| 2026-06-26 | CNY 15.85 | -0.69% | CNY 16.12 | CNY 16.92 | CNY 15.50 | 9.34M |
| 2026-06-25 | CNY 15.96 | -2.68% | CNY 16.45 | CNY 16.62 | CNY 15.80 | 6.96M |
| 2026-06-24 | CNY 16.40 | -4.04% | CNY 16.87 | CNY 16.96 | CNY 16.36 | 5.91M |
| 2026-06-23 | CNY 17.09 | -0.87% | CNY 17.02 | CNY 17.68 | CNY 16.97 | 5.36M |
| 2026-06-22 | CNY 17.24 | -2.16% | CNY 17.62 | CNY 18.13 | CNY 16.85 | 6.50M |
| 2026-06-18 | CNY 17.62 | -1.45% | CNY 17.88 | CNY 17.92 | CNY 17.43 | 6.75M |
| 2026-06-17 | CNY 17.88 | +5.05% | CNY 16.94 | CNY 17.95 | CNY 16.65 | 9.42M |
| 2026-06-16 | CNY 17.02 | -0.47% | CNY 16.97 | CNY 17.43 | CNY 16.81 | 6.74M |
| 2026-06-15 | CNY 17.10 | +7.21% | CNY 16.27 | CNY 17.16 | CNY 16.03 | 9.05M |
| 2026-06-12 | CNY 15.95 | +1.79% | CNY 15.89 | CNY 16.61 | CNY 15.89 | 7.45M |
| 2026-06-11 | CNY 15.67 | -3.03% | CNY 16.00 | CNY 16.18 | CNY 15.53 | 6.07M |
| 2026-06-10 | CNY 16.16 | -4.83% | CNY 16.78 | CNY 16.79 | CNY 15.85 | 7.54M |
| 2026-06-09 | CNY 16.98 | -1.16% | CNY 17.37 | CNY 17.41 | CNY 16.76 | 6.62M |
| 2026-06-08 | CNY 17.18 | -6.27% | CNY 18.00 | CNY 18.30 | CNY 17.00 | 8.42M |
| 2026-06-05 | CNY 18.33 | -0.22% | CNY 18.18 | CNY 18.66 | CNY 17.50 | 8.52M |
| 2026-06-04 | CNY 18.37 | -2.70% | CNY 18.53 | CNY 18.73 | CNY 18.06 | 10.04M |
| 2026-06-03 | CNY 18.88 | -3.97% | CNY 19.41 | CNY 19.75 | CNY 18.51 | 15.23M |
| 2026-06-02 | CNY 19.66 | -2.48% | CNY 19.73 | CNY 20.15 | CNY 19.37 | 10.74M |
| 2026-06-01 | CNY 20.16 | -0.79% | CNY 20.08 | CNY 21.19 | CNY 19.50 | 14.57M |
| 2026-05-29 | CNY 20.32 | +1.70% | CNY 19.80 | CNY 20.78 | CNY 18.75 | 21.62M |
| 2026-05-28 | CNY 19.98 | -2.68% | CNY 20.05 | CNY 20.42 | CNY 19.70 | 13.51M |
| 2026-05-27 | CNY 20.53 | +5.07% | CNY 19.18 | CNY 21.19 | CNY 18.66 | 26.19M |
| 2026-05-26 | CNY 19.54 | -2.74% | CNY 19.88 | CNY 19.94 | CNY 19.00 | 14.31M |