Dalian Dalicap Technology Co., Ltd. Class A 301566
SZSE · China · Electronic Technology
CNY 23.48-1.14 (-4.63%)
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 23.48 | -4.63% | CNY 24.85 | CNY 24.98 | CNY 23.40 | 15.85M |
| 2026-09-29 | CNY 24.62 | +1.19% | CNY 24.13 | CNY 24.99 | CNY 24.00 | 13.07M |
| 2026-09-28 | CNY 24.33 | -9.11% | CNY 26.68 | CNY 26.76 | CNY 24.24 | 22.68M |
| 2026-09-24 | CNY 26.77 | -2.30% | CNY 27.40 | CNY 28.71 | CNY 26.73 | 24.71M |
| 2026-09-23 | CNY 27.40 | +1.63% | CNY 26.93 | CNY 27.57 | CNY 26.89 | 20.65M |
| 2026-09-22 | CNY 26.96 | -3.78% | CNY 28.35 | CNY 28.47 | CNY 26.85 | 35.40M |
| 2026-09-21 | CNY 28.02 | +4.59% | CNY 27.81 | CNY 29.29 | CNY 27.48 | 42.56M |
| 2026-09-18 | CNY 26.79 | +3.24% | CNY 26.41 | CNY 27.06 | CNY 26.06 | 24.62M |
| 2026-09-17 | CNY 25.95 | -2.63% | CNY 26.36 | CNY 26.71 | CNY 25.91 | 18.29M |
| 2026-09-16 | CNY 26.65 | +2.07% | CNY 26.08 | CNY 26.86 | CNY 26.08 | 24.36M |
| 2026-09-15 | CNY 26.11 | -1.73% | CNY 26.33 | CNY 26.99 | CNY 26.04 | 26.01M |
| 2026-09-14 | CNY 26.57 | +3.59% | CNY 25.26 | CNY 26.66 | CNY 24.84 | 34.33M |
| 2026-09-11 | CNY 25.65 | +5.56% | CNY 23.83 | CNY 25.88 | CNY 23.83 | 35.18M |
| 2026-09-10 | CNY 24.30 | -0.78% | CNY 24.13 | CNY 24.94 | CNY 24.04 | 9.05M |
| 2026-09-09 | CNY 24.49 | -0.37% | CNY 24.80 | CNY 25.20 | CNY 24.33 | 10.66M |
| 2026-09-08 | CNY 24.58 | -2.65% | CNY 25.16 | CNY 25.35 | CNY 24.46 | 12.82M |
| 2026-09-07 | CNY 25.25 | +6.72% | CNY 23.83 | CNY 25.35 | CNY 23.65 | 19.19M |
| 2026-09-04 | CNY 23.66 | -4.75% | CNY 25.01 | CNY 25.32 | CNY 23.42 | 15.86M |
| 2026-09-03 | CNY 24.84 | +2.01% | CNY 24.65 | CNY 25.15 | CNY 24.22 | 15.39M |
| 2026-09-02 | CNY 24.35 | -1.66% | CNY 24.26 | CNY 24.55 | CNY 24.00 | 11.28M |
| 2026-09-01 | CNY 24.76 | -5.57% | CNY 26.00 | CNY 26.07 | CNY 24.50 | 19.95M |
| 2026-08-31 | CNY 26.22 | +0.34% | CNY 25.51 | CNY 26.22 | CNY 25.29 | 19.49M |
| 2026-08-28 | CNY 26.13 | +2.67% | CNY 26.54 | CNY 27.20 | CNY 26.08 | 31.71M |
| 2026-08-27 | CNY 25.45 | +4.09% | CNY 24.60 | CNY 25.68 | CNY 24.45 | 19.44M |
| 2026-08-26 | CNY 24.45 | -1.45% | CNY 24.84 | CNY 24.90 | CNY 23.96 | 10.15M |
| 2026-08-25 | CNY 24.81 | +0.94% | CNY 24.19 | CNY 25.10 | CNY 23.49 | 13.78M |
| 2026-08-24 | CNY 24.58 | -3.98% | CNY 25.45 | CNY 25.62 | CNY 23.77 | 16.72M |
| 2026-08-21 | CNY 25.60 | +0.99% | CNY 25.16 | CNY 26.05 | CNY 24.68 | 18.06M |
| 2026-08-20 | CNY 25.35 | +1.60% | CNY 25.77 | CNY 26.00 | CNY 25.02 | 17.55M |
| 2026-08-19 | CNY 24.95 | -9.14% | CNY 26.50 | CNY 26.88 | CNY 24.72 | 25.33M |
| 2026-08-18 | CNY 27.46 | -1.36% | CNY 27.82 | CNY 28.26 | CNY 26.94 | 24.71M |
| 2026-08-17 | CNY 27.84 | +0.72% | CNY 27.53 | CNY 28.08 | CNY 27.04 | 26.47M |
| 2026-08-14 | CNY 27.64 | +1.39% | CNY 27.99 | CNY 28.05 | CNY 27.00 | 27.62M |
| 2026-08-13 | CNY 27.26 | -4.98% | CNY 29.00 | CNY 29.13 | CNY 27.18 | 43.01M |
| 2026-08-12 | CNY 28.69 | +1.77% | CNY 28.15 | CNY 29.24 | CNY 26.88 | 53.20M |
| 2026-08-11 | CNY 28.19 | +13.21% | CNY 24.85 | CNY 29.88 | CNY 24.60 | 66.58M |
| 2026-08-10 | CNY 24.90 | +0.40% | CNY 25.28 | CNY 25.31 | CNY 23.95 | 24.11M |
| 2026-08-07 | CNY 24.80 | +2.39% | CNY 24.23 | CNY 25.09 | CNY 23.56 | 25.87M |
| 2026-08-06 | CNY 24.22 | +1.68% | CNY 23.41 | CNY 24.70 | CNY 23.06 | 28.86M |
| 2026-08-05 | CNY 23.82 | +6.91% | CNY 21.96 | CNY 24.43 | CNY 21.94 | 30.96M |
| 2026-08-04 | CNY 22.28 | +5.49% | CNY 21.26 | CNY 22.53 | CNY 20.75 | 25.11M |
| 2026-08-03 | CNY 21.12 | -4.00% | CNY 21.62 | CNY 22.11 | CNY 20.92 | 21.65M |
| 2026-07-31 | CNY 22.00 | +2.18% | CNY 23.51 | CNY 23.70 | CNY 21.88 | 32.88M |
| 2026-07-30 | CNY 21.53 | -3.45% | CNY 22.56 | CNY 23.30 | CNY 20.80 | 29.18M |
| 2026-07-29 | CNY 22.30 | +2.76% | CNY 21.76 | CNY 22.77 | CNY 21.44 | 25.45M |
| 2026-07-28 | CNY 21.70 | -5.65% | CNY 22.46 | CNY 22.99 | CNY 21.56 | 16.81M |
| 2026-07-27 | CNY 23.00 | +6.93% | CNY 21.43 | CNY 23.06 | CNY 21.43 | 20.84M |
| 2026-07-24 | CNY 21.51 | -4.14% | CNY 21.88 | CNY 22.38 | CNY 21.28 | 17.13M |
| 2026-07-23 | CNY 22.44 | +0.63% | CNY 22.42 | CNY 23.84 | CNY 22.21 | 27.06M |
| 2026-07-22 | CNY 22.30 | +0.22% | CNY 21.97 | CNY 23.47 | CNY 21.82 | 27.40M |
| 2026-07-21 | CNY 22.25 | +16.55% | CNY 19.79 | CNY 22.42 | CNY 17.60 | 32.31M |
| 2026-07-20 | CNY 19.09 | -9.87% | CNY 22.34 | CNY 22.55 | CNY 18.60 | 25.57M |
| 2026-07-17 | CNY 21.18 | -9.33% | CNY 23.29 | CNY 23.40 | CNY 21.00 | 18.99M |
| 2026-07-16 | CNY 23.36 | -4.14% | CNY 24.04 | CNY 24.67 | CNY 23.20 | 13.76M |
| 2026-07-15 | CNY 24.37 | -6.02% | CNY 26.19 | CNY 26.46 | CNY 24.13 | 14.29M |
| 2026-07-14 | CNY 25.93 | +4.85% | CNY 24.83 | CNY 26.20 | CNY 24.20 | 18.46M |
| 2026-07-13 | CNY 24.73 | -10.04% | CNY 27.01 | CNY 27.62 | CNY 24.64 | 18.79M |
| 2026-07-10 | CNY 27.49 | -2.76% | CNY 28.55 | CNY 30.40 | CNY 27.45 | 22.85M |
| 2026-07-09 | CNY 28.27 | +2.46% | CNY 27.99 | CNY 28.50 | CNY 26.46 | 17.70M |
| 2026-07-08 | CNY 27.59 | -4.73% | CNY 28.99 | CNY 29.28 | CNY 27.29 | 16.88M |
| 2026-07-07 | CNY 28.96 | -3.53% | CNY 29.72 | CNY 30.28 | CNY 28.46 | 15.62M |
| 2026-07-06 | CNY 30.02 | -5.63% | CNY 32.37 | CNY 32.64 | CNY 29.77 | 20.04M |
| 2026-07-03 | CNY 31.81 | -4.82% | CNY 33.03 | CNY 33.31 | CNY 31.60 | 21.09M |
| 2026-07-02 | CNY 33.42 | -8.49% | CNY 34.64 | CNY 35.68 | CNY 33.23 | 24.43M |
| 2026-07-01 | CNY 36.52 | -1.51% | CNY 38.60 | CNY 38.98 | CNY 35.32 | 33.51M |
| 2026-06-30 | CNY 37.08 | +0.98% | CNY 35.59 | CNY 37.36 | CNY 34.40 | 28.41M |
| 2026-06-29 | CNY 36.72 | -1.77% | CNY 37.85 | CNY 39.60 | CNY 35.06 | 33.72M |
| 2026-06-26 | CNY 37.38 | -7.34% | CNY 38.70 | CNY 39.41 | CNY 36.89 | 38.54M |
| 2026-06-25 | CNY 40.34 | +5.46% | CNY 37.87 | CNY 40.34 | CNY 37.01 | 50.36M |
| 2026-06-24 | CNY 38.25 | +2.41% | CNY 37.37 | CNY 39.89 | CNY 36.90 | 30.39M |
| 2026-06-23 | CNY 37.35 | -5.63% | CNY 39.11 | CNY 39.24 | CNY 36.73 | 26.02M |
| 2026-06-22 | CNY 39.58 | -1.74% | CNY 40.30 | CNY 41.16 | CNY 38.00 | 37.96M |
| 2026-06-18 | CNY 40.28 | +1.05% | CNY 38.99 | CNY 41.86 | CNY 38.78 | 41.63M |
| 2026-06-17 | CNY 39.86 | +4.35% | CNY 37.60 | CNY 39.99 | CNY 37.44 | 45.66M |
| 2026-06-16 | CNY 38.20 | +4.26% | CNY 38.03 | CNY 40.07 | CNY 37.20 | 53.33M |
| 2026-06-15 | CNY 36.64 | +20.01% | CNY 31.50 | CNY 36.64 | CNY 31.20 | 34.70M |
| 2026-06-12 | CNY 30.53 | -6.03% | CNY 33.50 | CNY 33.85 | CNY 30.19 | 33.94M |
| 2026-06-11 | CNY 32.49 | -2.67% | CNY 32.79 | CNY 34.58 | CNY 32.01 | 27.28M |
| 2026-06-10 | CNY 33.38 | -3.44% | CNY 34.14 | CNY 36.18 | CNY 32.80 | 30.46M |
| 2026-06-09 | CNY 34.57 | +5.36% | CNY 33.60 | CNY 34.75 | CNY 32.30 | 37.80M |
| 2026-06-08 | CNY 32.81 | -11.99% | CNY 34.77 | CNY 35.93 | CNY 32.25 | 41.70M |
| 2026-06-05 | CNY 37.28 | -3.42% | CNY 37.44 | CNY 38.75 | CNY 35.93 | 38.05M |
| 2026-06-04 | CNY 38.60 | +0.23% | CNY 37.15 | CNY 39.12 | CNY 36.44 | 49.96M |
| 2026-06-03 | CNY 38.51 | +3.24% | CNY 40.50 | CNY 40.60 | CNY 37.54 | 58.08M |
| 2026-06-02 | CNY 37.30 | +20.01% | CNY 31.23 | CNY 37.30 | CNY 30.83 | 33.03M |
| 2026-06-01 | CNY 31.08 | -4.25% | CNY 32.25 | CNY 33.99 | CNY 31.00 | 28.08M |
| 2026-05-29 | CNY 32.46 | -6.78% | CNY 34.88 | CNY 35.38 | CNY 31.97 | 30.02M |
| 2026-05-28 | CNY 34.82 | +5.71% | CNY 32.22 | CNY 35.40 | CNY 32.22 | 32.30M |
| 2026-05-27 | CNY 32.94 | -2.46% | CNY 34.37 | CNY 34.73 | CNY 32.67 | 27.55M |
| 2026-05-26 | CNY 33.77 | -0.59% | CNY 33.51 | CNY 34.49 | CNY 32.26 | 38.94M |