Beijing Dalong Weiye Real Estate Development Co., Ltd. Class A 600159
SSE · China · Finance
CNY 2.81-0.02 (-0.71%)
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 2.81 | -0.71% | CNY 2.80 | CNY 2.83 | CNY 2.62 | 28.16M |
| 2026-09-29 | CNY 2.83 | +4.04% | CNY 2.72 | CNY 2.85 | CNY 2.72 | 21.10M |
| 2026-09-28 | CNY 2.72 | -0.37% | CNY 2.72 | CNY 2.75 | CNY 2.69 | 15.42M |
| 2026-09-24 | CNY 2.73 | -1.44% | CNY 2.76 | CNY 2.79 | CNY 2.70 | 14.21M |
| 2026-09-23 | CNY 2.77 | -0.36% | CNY 2.77 | CNY 2.86 | CNY 2.75 | 20.73M |
| 2026-09-22 | CNY 2.78 | -1.42% | CNY 2.81 | CNY 2.81 | CNY 2.71 | 18.94M |
| 2026-09-21 | CNY 2.82 | +4.06% | CNY 2.71 | CNY 2.83 | CNY 2.67 | 19.78M |
| 2026-09-18 | CNY 2.71 | -0.73% | CNY 2.73 | CNY 2.75 | CNY 2.69 | 15.44M |
| 2026-09-17 | CNY 2.73 | +2.25% | CNY 2.66 | CNY 2.76 | CNY 2.63 | 19.14M |
| 2026-09-16 | CNY 2.67 | +1.91% | CNY 2.61 | CNY 2.69 | CNY 2.57 | 15.93M |
| 2026-09-15 | CNY 2.62 | -3.32% | CNY 2.71 | CNY 2.72 | CNY 2.60 | 18.67M |
| 2026-09-14 | CNY 2.71 | 0.00% | CNY 2.70 | CNY 2.75 | CNY 2.66 | 14.93M |
| 2026-09-11 | CNY 2.71 | -2.52% | CNY 2.78 | CNY 2.78 | CNY 2.67 | 18.39M |
| 2026-09-10 | CNY 2.78 | -0.71% | CNY 2.80 | CNY 2.81 | CNY 2.76 | 15.43M |
| 2026-09-09 | CNY 2.80 | -1.75% | CNY 2.83 | CNY 2.84 | CNY 2.78 | 20.68M |
| 2026-09-08 | CNY 2.85 | +2.15% | CNY 2.79 | CNY 2.87 | CNY 2.77 | 24.53M |
| 2026-09-07 | CNY 2.79 | +2.20% | CNY 2.72 | CNY 2.81 | CNY 2.70 | 27.36M |
| 2026-09-04 | CNY 2.73 | +0.37% | CNY 2.74 | CNY 2.81 | CNY 2.69 | 32.99M |
| 2026-09-03 | CNY 2.72 | -1.09% | CNY 2.73 | CNY 2.82 | CNY 2.69 | 40.60M |
| 2026-09-02 | CNY 2.75 | +2.23% | CNY 2.67 | CNY 2.77 | CNY 2.59 | 53.93M |
| 2026-09-01 | CNY 2.69 | -0.37% | CNY 2.65 | CNY 2.75 | CNY 2.59 | 77.15M |
| 2026-08-31 | CNY 2.70 | +1.89% | CNY 2.70 | CNY 2.92 | CNY 2.66 | 100.57M |
| 2026-08-28 | CNY 2.65 | +1.92% | CNY 2.60 | CNY 2.66 | CNY 2.58 | 15.58M |
| 2026-08-27 | CNY 2.60 | +0.39% | CNY 2.57 | CNY 2.62 | CNY 2.56 | 12.10M |
| 2026-08-26 | CNY 2.59 | -0.38% | CNY 2.59 | CNY 2.62 | CNY 2.56 | 13.32M |
| 2026-08-25 | CNY 2.60 | +4.42% | CNY 2.49 | CNY 2.60 | CNY 2.47 | 18.02M |
| 2026-08-24 | CNY 2.49 | -1.97% | CNY 2.54 | CNY 2.56 | CNY 2.45 | 13.98M |
| 2026-08-21 | CNY 2.54 | 0.00% | CNY 2.52 | CNY 2.55 | CNY 2.44 | 16.25M |
| 2026-08-20 | CNY 2.54 | +2.83% | CNY 2.48 | CNY 2.55 | CNY 2.44 | 14.44M |
| 2026-08-19 | CNY 2.47 | -1.59% | CNY 2.50 | CNY 2.55 | CNY 2.46 | 13.37M |
| 2026-08-18 | CNY 2.51 | -1.57% | CNY 2.55 | CNY 2.58 | CNY 2.50 | 11.67M |
| 2026-08-17 | CNY 2.55 | +2.82% | CNY 2.52 | CNY 2.56 | CNY 2.45 | 14.07M |
| 2026-08-14 | CNY 2.48 | -1.59% | CNY 2.53 | CNY 2.53 | CNY 2.45 | 15.56M |
| 2026-08-13 | CNY 2.52 | -3.45% | CNY 2.59 | CNY 2.62 | CNY 2.51 | 19.41M |
| 2026-08-12 | CNY 2.61 | +3.16% | CNY 2.52 | CNY 2.62 | CNY 2.51 | 20.13M |
| 2026-08-11 | CNY 2.53 | -0.39% | CNY 2.52 | CNY 2.55 | CNY 2.49 | 15.26M |
| 2026-08-10 | CNY 2.54 | +3.67% | CNY 2.49 | CNY 2.55 | CNY 2.45 | 17.00M |
| 2026-08-07 | CNY 2.45 | -1.21% | CNY 2.48 | CNY 2.48 | CNY 2.36 | 20.49M |
| 2026-08-06 | CNY 2.48 | +3.33% | CNY 2.40 | CNY 2.48 | CNY 2.38 | 21.77M |
| 2026-08-05 | CNY 2.40 | +0.42% | CNY 2.41 | CNY 2.43 | CNY 2.37 | 12.91M |
| 2026-08-04 | CNY 2.39 | -0.83% | CNY 2.41 | CNY 2.44 | CNY 2.38 | 13.05M |
| 2026-08-03 | CNY 2.41 | +3.43% | CNY 2.36 | CNY 2.41 | CNY 2.34 | 17.39M |
| 2026-07-31 | CNY 2.33 | +0.87% | CNY 2.32 | CNY 2.37 | CNY 2.31 | 15.78M |
| 2026-07-30 | CNY 2.31 | -0.86% | CNY 2.33 | CNY 2.38 | CNY 2.28 | 18.74M |
| 2026-07-29 | CNY 2.33 | +2.19% | CNY 2.29 | CNY 2.35 | CNY 2.28 | 13.78M |
| 2026-07-28 | CNY 2.28 | +0.88% | CNY 2.25 | CNY 2.31 | CNY 2.24 | 12.95M |
| 2026-07-27 | CNY 2.26 | +3.20% | CNY 2.19 | CNY 2.27 | CNY 2.17 | 17.41M |
| 2026-07-24 | CNY 2.19 | -2.67% | CNY 2.23 | CNY 2.27 | CNY 2.19 | 12.74M |
| 2026-07-23 | CNY 2.25 | +3.21% | CNY 2.16 | CNY 2.27 | CNY 2.16 | 18.20M |
| 2026-07-22 | CNY 2.18 | -0.46% | CNY 2.19 | CNY 2.22 | CNY 2.15 | 16.44M |
| 2026-07-21 | CNY 2.19 | -1.79% | CNY 2.22 | CNY 2.23 | CNY 2.11 | 22.77M |
| 2026-07-20 | CNY 2.23 | 0.00% | CNY 2.24 | CNY 2.34 | CNY 2.19 | 21.96M |
| 2026-07-17 | CNY 2.23 | -5.11% | CNY 2.34 | CNY 2.40 | CNY 2.21 | 22.91M |
| 2026-07-16 | CNY 2.35 | +1.29% | CNY 2.34 | CNY 2.39 | CNY 2.29 | 14.83M |
| 2026-07-15 | CNY 2.32 | +1.75% | CNY 2.26 | CNY 2.38 | CNY 2.25 | 19.83M |
| 2026-07-14 | CNY 2.28 | +3.17% | CNY 2.20 | CNY 2.29 | CNY 2.17 | 17.86M |
| 2026-07-13 | CNY 2.21 | -5.15% | CNY 2.32 | CNY 2.33 | CNY 2.19 | 20.50M |
| 2026-07-10 | CNY 2.33 | +3.56% | CNY 2.25 | CNY 2.38 | CNY 2.19 | 22.58M |
| 2026-07-09 | CNY 2.25 | +0.45% | CNY 2.24 | CNY 2.29 | CNY 2.19 | 12.75M |
| 2026-07-08 | CNY 2.24 | 0.00% | CNY 2.24 | CNY 2.27 | CNY 2.18 | 11.04M |
| 2026-07-07 | CNY 2.24 | -2.18% | CNY 2.28 | CNY 2.32 | CNY 2.21 | 14.44M |
| 2026-07-06 | CNY 2.29 | -0.87% | CNY 2.30 | CNY 2.34 | CNY 2.28 | 12.79M |
| 2026-07-03 | CNY 2.31 | +2.21% | CNY 2.27 | CNY 2.33 | CNY 2.25 | 18.25M |
| 2026-07-02 | CNY 2.26 | -2.16% | CNY 2.31 | CNY 2.43 | CNY 2.25 | 17.03M |
| 2026-07-01 | CNY 2.31 | +4.52% | CNY 2.21 | CNY 2.33 | CNY 2.20 | 21.70M |
| 2026-06-30 | CNY 2.21 | -1.34% | CNY 2.24 | CNY 2.28 | CNY 2.18 | 14.73M |
| 2026-06-29 | CNY 2.24 | -1.32% | CNY 2.27 | CNY 2.27 | CNY 2.16 | 17.37M |
| 2026-06-26 | CNY 2.27 | -2.16% | CNY 2.31 | CNY 2.32 | CNY 2.24 | 16.71M |
| 2026-06-25 | CNY 2.32 | -0.85% | CNY 2.33 | CNY 2.35 | CNY 2.27 | 18.28M |
| 2026-06-24 | CNY 2.34 | -6.02% | CNY 2.49 | CNY 2.50 | CNY 2.31 | 25.57M |
| 2026-06-23 | CNY 2.49 | +2.47% | CNY 2.40 | CNY 2.52 | CNY 2.39 | 23.39M |
| 2026-06-22 | CNY 2.43 | +1.25% | CNY 2.41 | CNY 2.44 | CNY 2.31 | 18.33M |
| 2026-06-18 | CNY 2.40 | -0.83% | CNY 2.42 | CNY 2.43 | CNY 2.34 | 16.85M |
| 2026-06-17 | CNY 2.42 | -2.81% | CNY 2.48 | CNY 2.50 | CNY 2.39 | 21.59M |
| 2026-06-16 | CNY 2.49 | -1.58% | CNY 2.54 | CNY 2.55 | CNY 2.42 | 22.91M |
| 2026-06-15 | CNY 2.53 | -3.80% | CNY 2.65 | CNY 2.69 | CNY 2.52 | 25.92M |
| 2026-06-12 | CNY 2.63 | +0.77% | CNY 2.63 | CNY 2.66 | CNY 2.53 | 24.87M |
| 2026-06-11 | CNY 2.61 | -0.76% | CNY 2.61 | CNY 2.64 | CNY 2.55 | 19.47M |
| 2026-06-10 | CNY 2.63 | +0.38% | CNY 2.62 | CNY 2.65 | CNY 2.55 | 20.53M |
| 2026-06-09 | CNY 2.62 | -1.87% | CNY 2.68 | CNY 2.69 | CNY 2.54 | 23.99M |
| 2026-06-08 | CNY 2.67 | -1.84% | CNY 2.65 | CNY 2.75 | CNY 2.60 | 22.42M |
| 2026-06-05 | CNY 2.72 | +2.26% | CNY 2.66 | CNY 2.78 | CNY 2.63 | 26.36M |
| 2026-06-04 | CNY 2.66 | -2.92% | CNY 2.73 | CNY 2.83 | CNY 2.64 | 31.11M |
| 2026-06-03 | CNY 2.74 | -2.49% | CNY 2.81 | CNY 2.84 | CNY 2.70 | 26.55M |
| 2026-06-02 | CNY 2.81 | -3.77% | CNY 2.92 | CNY 2.94 | CNY 2.78 | 32.26M |
| 2026-06-01 | CNY 2.92 | +5.42% | CNY 2.78 | CNY 2.94 | CNY 2.73 | 36.32M |
| 2026-05-29 | CNY 2.77 | -1.42% | CNY 2.82 | CNY 2.91 | CNY 2.75 | 39.16M |
| 2026-05-28 | CNY 2.81 | +3.31% | CNY 2.73 | CNY 2.88 | CNY 2.70 | 30.25M |
| 2026-05-27 | CNY 2.72 | -4.90% | CNY 2.86 | CNY 2.87 | CNY 2.70 | 28.40M |
| 2026-05-26 | CNY 2.86 | -4.03% | CNY 2.99 | CNY 3.01 | CNY 2.81 | 29.77M |