DapuStor Corporation Class A 301666
SZSE · China · Electronic Technology
CNY 339.90-15.91 (-4.47%)
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 339.90 | -4.47% | CNY 362.92 | CNY 362.92 | CNY 339.55 | 2.00M |
| 2026-09-29 | CNY 355.81 | -1.30% | CNY 359.19 | CNY 360.99 | CNY 351.13 | 1.45M |
| 2026-09-28 | CNY 360.50 | -6.58% | CNY 380.12 | CNY 386.00 | CNY 359.11 | 1.99M |
| 2026-09-24 | CNY 385.88 | -5.40% | CNY 400.91 | CNY 401.39 | CNY 385.50 |
| 2.18M |
| 2026-09-23 | CNY 407.92 | +1.73% | CNY 412.95 | CNY 422.93 | CNY 404.52 | 3.28M |
| 2026-09-22 | CNY 401.00 | -3.02% | CNY 425.98 | CNY 426.99 | CNY 399.39 | 3.50M |
| 2026-09-21 | CNY 413.50 | +3.30% | CNY 405.00 | CNY 425.00 | CNY 400.40 | 4.02M |
| 2026-09-18 | CNY 400.30 | +6.87% | CNY 384.11 | CNY 408.55 | CNY 381.02 | 3.97M |
| 2026-09-17 | CNY 374.57 | -2.27% | CNY 380.00 | CNY 388.00 | CNY 371.72 | 2.12M |
| 2026-09-16 | CNY 383.26 | +3.61% | CNY 366.00 | CNY 384.74 | CNY 365.50 | 2.36M |
| 2026-09-15 | CNY 369.89 | +1.24% | CNY 363.00 | CNY 378.70 | CNY 363.00 | 1.91M |
| 2026-09-14 | CNY 365.35 | -2.08% | CNY 364.00 | CNY 371.20 | CNY 356.66 | 1.54M |
| 2026-09-11 | CNY 373.10 | -4.12% | CNY 378.00 | CNY 379.00 | CNY 363.10 | 2.28M |
| 2026-09-10 | CNY 389.14 | -2.06% | CNY 392.81 | CNY 400.60 | CNY 388.88 | 1.81M |
| 2026-09-09 | CNY 397.32 | -3.02% | CNY 413.01 | CNY 417.77 | CNY 395.10 | 2.24M |
| 2026-09-08 | CNY 409.70 | -2.65% | CNY 417.06 | CNY 425.60 | CNY 407.00 | 2.70M |
| 2026-09-07 | CNY 420.85 | +3.79% | CNY 420.89 | CNY 423.96 | CNY 415.10 | 2.80M |
| 2026-09-04 | CNY 405.48 | -4.90% | CNY 425.61 | CNY 427.00 | CNY 402.00 | 2.50M |
| 2026-09-03 | CNY 426.39 | +0.09% | CNY 431.76 | CNY 434.53 | CNY 418.00 | 2.28M |
| 2026-09-02 | CNY 426.01 | -2.95% | CNY 425.24 | CNY 430.68 | CNY 418.60 | 2.30M |
| 2026-09-01 | CNY 438.95 | -5.88% | CNY 466.56 | CNY 470.00 | CNY 437.54 | 3.32M |
| 2026-08-31 | CNY 466.36 | -2.00% | CNY 470.00 | CNY 479.00 | CNY 451.15 | 4.32M |
| 2026-08-28 | CNY 475.86 | +1.42% | CNY 500.00 | CNY 537.00 | CNY 475.10 | 7.95M |
| 2026-08-27 | CNY 469.20 | +20.00% | CNY 458.96 | CNY 469.20 | CNY 455.73 | 2.07M |
| 2026-08-26 | CNY 391.00 | -1.26% | CNY 397.00 | CNY 400.00 | CNY 384.00 | 1.63M |
| 2026-08-25 | CNY 396.00 | -3.10% | CNY 395.15 | CNY 403.15 | CNY 383.06 | 1.82M |
| 2026-08-24 | CNY 408.66 | -3.31% | CNY 419.89 | CNY 422.65 | CNY 397.25 | 1.80M |
| 2026-08-21 | CNY 422.66 | +1.08% | CNY 415.00 | CNY 423.87 | CNY 409.00 | 1.81M |
| 2026-08-20 | CNY 418.13 | +0.32% | CNY 427.48 | CNY 430.06 | CNY 414.00 | 2.06M |
| 2026-08-19 | CNY 416.80 | -10.58% | CNY 438.80 | CNY 448.16 | CNY 414.01 | 3.51M |
| 2026-08-18 | CNY 466.12 | +1.66% | CNY 465.00 | CNY 480.88 | CNY 455.11 | 4.65M |
| 2026-08-17 | CNY 458.50 | +4.93% | CNY 439.00 | CNY 462.20 | CNY 438.00 | 3.78M |
| 2026-08-14 | CNY 436.96 | +1.62% | CNY 443.01 | CNY 455.00 | CNY 430.38 | 2.74M |
| 2026-08-13 | CNY 430.00 | -2.09% | CNY 451.60 | CNY 466.80 | CNY 429.20 | 2.88M |
| 2026-08-12 | CNY 439.20 | +1.41% | CNY 435.00 | CNY 445.63 | CNY 429.00 | 1.91M |
| 2026-08-11 | CNY 433.08 | +0.25% | CNY 425.51 | CNY 442.86 | CNY 422.27 | 1.86M |
| 2026-08-10 | CNY 432.00 | -3.54% | CNY 445.00 | CNY 451.00 | CNY 422.00 | 2.71M |
| 2026-08-07 | CNY 447.87 | +1.97% | CNY 442.25 | CNY 454.00 | CNY 434.01 | 2.79M |
| 2026-08-06 | CNY 439.20 | +1.35% | CNY 418.99 | CNY 445.88 | CNY 415.00 | 2.86M |
| 2026-08-05 | CNY 433.34 | +5.28% | CNY 410.00 | CNY 439.30 | CNY 405.33 | 3.59M |
| 2026-08-04 | CNY 411.59 | +8.35% | CNY 386.71 | CNY 419.95 | CNY 383.00 | 3.92M |
| 2026-08-03 | CNY 379.88 | -5.74% | CNY 392.70 | CNY 399.00 | CNY 378.00 | 2.65M |
| 2026-07-31 | CNY 403.00 | +3.07% | CNY 440.00 | CNY 446.99 | CNY 402.30 | 4.13M |
| 2026-07-30 | CNY 391.01 | -7.01% | CNY 415.00 | CNY 428.00 | CNY 383.11 | 3.47M |
| 2026-07-29 | CNY 420.49 | -4.14% | CNY 440.01 | CNY 443.50 | CNY 390.00 | 3.89M |
| 2026-07-28 | CNY 438.66 | -10.32% | CNY 463.11 | CNY 479.95 | CNY 435.02 | 2.60M |
| 2026-07-27 | CNY 489.15 | +0.72% | CNY 480.00 | CNY 490.90 | CNY 456.00 | 2.54M |
| 2026-07-24 | CNY 485.66 | -4.77% | CNY 498.00 | CNY 501.08 | CNY 478.22 | 2.73M |
| 2026-07-23 | CNY 510.00 | +1.67% | CNY 505.01 | CNY 532.00 | CNY 498.00 | 3.83M |
| 2026-07-22 | CNY 501.63 | -2.70% | CNY 498.11 | CNY 538.67 | CNY 498.11 | 4.56M |
| 2026-07-21 | CNY 515.55 | +11.59% | CNY 481.01 | CNY 525.66 | CNY 417.90 | 5.63M |
| 2026-07-20 | CNY 462.00 | -4.21% | CNY 501.55 | CNY 519.01 | CNY 441.00 | 4.27M |
| 2026-07-17 | CNY 482.28 | -10.34% | CNY 520.00 | CNY 555.00 | CNY 480.02 | 4.94M |
| 2026-07-16 | CNY 537.88 | +4.44% | CNY 521.39 | CNY 578.00 | CNY 521.39 | 5.01M |
| 2026-07-15 | CNY 515.00 | -5.33% | CNY 547.00 | CNY 553.69 | CNY 508.00 | 2.59M |
| 2026-07-14 | CNY 543.98 | +1.92% | CNY 533.70 | CNY 549.66 | CNY 516.88 | 2.75M |
| 2026-07-13 | CNY 533.73 | -5.08% | CNY 550.01 | CNY 568.80 | CNY 528.18 | 2.90M |
| 2026-07-10 | CNY 562.30 | -7.97% | CNY 600.11 | CNY 627.00 | CNY 562.01 | 4.27M |
| 2026-07-09 | CNY 611.00 | +10.35% | CNY 569.58 | CNY 620.00 | CNY 568.02 | 4.75M |
| 2026-07-08 | CNY 553.71 | -2.63% | CNY 570.78 | CNY 577.76 | CNY 540.83 | 2.78M |
| 2026-07-07 | CNY 568.68 | -5.15% | CNY 575.00 | CNY 578.90 | CNY 552.00 | 3.39M |
| 2026-07-06 | CNY 599.53 | +1.10% | CNY 609.88 | CNY 616.64 | CNY 570.00 | 3.27M |
| 2026-07-03 | CNY 593.02 | -1.62% | CNY 598.00 | CNY 617.73 | CNY 584.00 | 3.19M |
| 2026-07-02 | CNY 602.80 | -3.48% | CNY 593.22 | CNY 639.89 | CNY 593.00 | 3.43M |
| 2026-07-01 | CNY 624.53 | -5.19% | CNY 652.00 | CNY 685.30 | CNY 621.11 | 4.37M |
| 2026-06-30 | CNY 658.70 | -1.10% | CNY 650.00 | CNY 665.40 | CNY 615.00 | 3.91M |
| 2026-06-29 | CNY 666.00 | +1.22% | CNY 644.00 | CNY 676.28 | CNY 628.88 | 3.85M |
| 2026-06-26 | CNY 657.99 | -9.88% | CNY 694.97 | CNY 706.88 | CNY 650.00 | 5.74M |
| 2026-06-25 | CNY 730.16 | +1.81% | CNY 753.00 | CNY 786.00 | CNY 726.00 | 6.21M |
| 2026-06-24 | CNY 717.19 | +1.73% | CNY 681.11 | CNY 730.10 | CNY 681.11 | 4.69M |
| 2026-06-23 | CNY 705.00 | -7.66% | CNY 745.00 | CNY 750.00 | CNY 701.00 | 5.99M |
| 2026-06-22 | CNY 763.46 | +13.57% | CNY 676.01 | CNY 763.79 | CNY 667.11 | 8.10M |
| 2026-06-18 | CNY 672.23 | -3.00% | CNY 680.54 | CNY 696.00 | CNY 670.00 | 6.16M |
| 2026-06-17 | CNY 693.01 | +2.88% | CNY 656.14 | CNY 707.18 | CNY 652.00 | 6.94M |
| 2026-06-16 | CNY 673.60 | +10.07% | CNY 624.00 | CNY 693.96 | CNY 604.10 | 8.01M |
| 2026-06-15 | CNY 612.00 | +3.04% | CNY 604.65 | CNY 618.88 | CNY 572.41 | 5.75M |
| 2026-06-12 | CNY 593.96 | -9.73% | CNY 690.00 | CNY 694.42 | CNY 593.00 | 7.30M |
| 2026-06-11 | CNY 658.00 | +1.86% | CNY 649.88 | CNY 665.88 | CNY 612.10 | 6.28M |
| 2026-06-10 | CNY 646.00 | -15.67% | CNY 722.00 | CNY 735.00 | CNY 646.00 | 7.82M |
| 2026-06-09 | CNY 766.00 | -1.80% | CNY 811.00 | CNY 817.94 | CNY 744.01 | 5.87M |
| 2026-06-08 | CNY 780.01 | -3.34% | CNY 745.00 | CNY 809.00 | CNY 730.00 | 4.80M |
| 2026-06-05 | CNY 807.00 | -5.93% | CNY 815.00 | CNY 856.74 | CNY 790.00 | 5.50M |
| 2026-06-04 | CNY 857.90 | +11.88% | CNY 770.00 | CNY 865.99 | CNY 755.10 | 6.94M |
| 2026-06-03 | CNY 766.80 | +1.29% | CNY 746.00 | CNY 798.80 | CNY 743.05 | 5.77M |
| 2026-06-02 | CNY 757.00 | +4.70% | CNY 708.40 | CNY 759.01 | CNY 695.98 | 5.48M |
| 2026-06-01 | CNY 723.00 | -4.62% | CNY 771.00 | CNY 819.00 | CNY 721.36 | 6.16M |
| 2026-05-29 | CNY 758.00 | +5.12% | CNY 728.66 | CNY 788.00 | CNY 710.50 | 6.44M |
| 2026-05-28 | CNY 721.10 | -1.65% | CNY 703.50 | CNY 740.00 | CNY 682.00 | 5.13M |
| 2026-05-27 | CNY 733.17 | +2.83% | CNY 750.00 | CNY 784.90 | CNY 725.00 | 6.49M |
| 2026-05-26 | CNY 713.00 | -13.78% | CNY 790.00 | CNY 816.66 | CNY 710.00 | 7.78M |