Duolun Technology Corporation Ltd. Class A 603528
SSE · China · Commercial Services
CNY 6.33-0.15 (-2.31%)
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 6.33 | -2.31% | CNY 6.49 | CNY 6.51 | CNY 6.33 | 7.34M |
| 2026-09-29 | CNY 6.48 | +0.78% | CNY 6.40 | CNY 6.54 | CNY 6.40 | 6.40M |
| 2026-09-28 | CNY 6.43 | -1.08% | CNY 6.51 | CNY 6.54 | CNY 6.37 | 7.88M |
| 2026-09-24 | CNY 6.50 | -1.22% | CNY 6.52 | CNY 6.63 | CNY 6.48 |
| 8.04M |
| 2026-09-23 | CNY 6.58 | -0.15% | CNY 6.60 | CNY 6.70 | CNY 6.52 | 10.12M |
| 2026-09-22 | CNY 6.59 | +1.38% | CNY 6.54 | CNY 6.62 | CNY 6.50 | 13.35M |
| 2026-09-21 | CNY 6.50 | +1.56% | CNY 6.38 | CNY 6.50 | CNY 6.30 | 11.13M |
| 2026-09-18 | CNY 6.40 | -1.23% | CNY 6.48 | CNY 6.58 | CNY 6.39 | 16.07M |
| 2026-09-17 | CNY 6.48 | +2.05% | CNY 6.29 | CNY 6.61 | CNY 6.27 | 16.45M |
| 2026-09-16 | CNY 6.35 | -0.31% | CNY 6.30 | CNY 6.37 | CNY 6.21 | 10.85M |
| 2026-09-15 | CNY 6.37 | +0.16% | CNY 6.31 | CNY 6.50 | CNY 6.31 | 12.18M |
| 2026-09-14 | CNY 6.36 | +0.32% | CNY 6.31 | CNY 6.43 | CNY 6.28 | 7.94M |
| 2026-09-11 | CNY 6.34 | -0.31% | CNY 6.27 | CNY 6.45 | CNY 6.25 | 9.52M |
| 2026-09-10 | CNY 6.36 | -0.31% | CNY 6.35 | CNY 6.37 | CNY 6.24 | 6.43M |
| 2026-09-09 | CNY 6.38 | -0.47% | CNY 6.41 | CNY 6.52 | CNY 6.31 | 7.82M |
| 2026-09-08 | CNY 6.41 | +1.26% | CNY 6.36 | CNY 6.44 | CNY 6.30 | 7.46M |
| 2026-09-07 | CNY 6.33 | -0.47% | CNY 6.37 | CNY 6.39 | CNY 6.28 | 7.39M |
| 2026-09-04 | CNY 6.36 | 0.00% | CNY 6.40 | CNY 6.52 | CNY 6.32 | 9.57M |
| 2026-09-03 | CNY 6.36 | -1.85% | CNY 6.54 | CNY 6.54 | CNY 6.33 | 6.81M |
| 2026-09-02 | CNY 6.48 | -1.07% | CNY 6.51 | CNY 6.53 | CNY 6.39 | 8.47M |
| 2026-09-01 | CNY 6.55 | +1.71% | CNY 6.41 | CNY 6.58 | CNY 6.41 | 9.03M |
| 2026-08-31 | CNY 6.44 | +1.10% | CNY 6.37 | CNY 6.46 | CNY 6.31 | 7.78M |
| 2026-08-28 | CNY 6.37 | +0.63% | CNY 6.38 | CNY 6.48 | CNY 6.32 | 7.91M |
| 2026-08-27 | CNY 6.33 | -1.25% | CNY 6.39 | CNY 6.41 | CNY 6.32 | 5.63M |
| 2026-08-26 | CNY 6.41 | +0.94% | CNY 6.36 | CNY 6.49 | CNY 6.32 | 8.48M |
| 2026-08-25 | CNY 6.35 | +3.08% | CNY 6.11 | CNY 6.37 | CNY 6.10 | 9.54M |
| 2026-08-24 | CNY 6.16 | -0.65% | CNY 6.22 | CNY 6.28 | CNY 6.08 | 6.04M |
| 2026-08-21 | CNY 6.20 | 0.00% | CNY 6.18 | CNY 6.23 | CNY 6.08 | 6.38M |
| 2026-08-20 | CNY 6.20 | +1.64% | CNY 6.11 | CNY 6.24 | CNY 6.09 | 6.15M |
| 2026-08-19 | CNY 6.10 | -4.54% | CNY 6.33 | CNY 6.34 | CNY 6.07 | 8.16M |
| 2026-08-18 | CNY 6.39 | -0.16% | CNY 6.39 | CNY 6.39 | CNY 6.27 | 6.95M |
| 2026-08-17 | CNY 6.40 | +0.31% | CNY 6.38 | CNY 6.42 | CNY 6.28 | 5.53M |
| 2026-08-14 | CNY 6.38 | +0.31% | CNY 6.35 | CNY 6.44 | CNY 6.27 | 7.69M |
| 2026-08-13 | CNY 6.36 | -1.09% | CNY 6.50 | CNY 6.56 | CNY 6.36 | 9.73M |
| 2026-08-12 | CNY 6.43 | +1.58% | CNY 6.37 | CNY 6.43 | CNY 6.28 | 7.00M |
| 2026-08-11 | CNY 6.33 | -0.78% | CNY 6.40 | CNY 6.40 | CNY 6.24 | 5.95M |
| 2026-08-10 | CNY 6.38 | +1.11% | CNY 6.30 | CNY 6.42 | CNY 6.18 | 7.48M |
| 2026-08-07 | CNY 6.31 | -1.41% | CNY 6.38 | CNY 6.40 | CNY 6.17 | 11.20M |
| 2026-08-06 | CNY 6.40 | +0.47% | CNY 6.36 | CNY 6.59 | CNY 6.29 | 14.08M |
| 2026-08-05 | CNY 6.37 | +1.92% | CNY 6.30 | CNY 6.45 | CNY 6.30 | 11.73M |
| 2026-08-04 | CNY 6.25 | +1.13% | CNY 6.20 | CNY 6.32 | CNY 6.20 | 11.97M |
| 2026-08-03 | CNY 6.18 | +0.32% | CNY 6.18 | CNY 6.23 | CNY 6.12 | 9.84M |
| 2026-07-31 | CNY 6.16 | +3.01% | CNY 6.03 | CNY 6.20 | CNY 6.03 | 11.88M |
| 2026-07-30 | CNY 5.98 | -0.50% | CNY 6.01 | CNY 6.17 | CNY 5.96 | 11.56M |
| 2026-07-29 | CNY 6.01 | +1.35% | CNY 5.89 | CNY 6.07 | CNY 5.89 | 12.09M |
| 2026-07-28 | CNY 5.93 | +1.72% | CNY 5.82 | CNY 6.15 | CNY 5.75 | 21.45M |
| 2026-07-27 | CNY 5.83 | +7.37% | CNY 5.43 | CNY 5.92 | CNY 5.38 | 20.95M |
| 2026-07-24 | CNY 5.43 | -3.55% | CNY 5.58 | CNY 5.62 | CNY 5.42 | 7.18M |
| 2026-07-23 | CNY 5.63 | +2.74% | CNY 5.45 | CNY 5.64 | CNY 5.41 | 9.75M |
| 2026-07-22 | CNY 5.48 | -3.52% | CNY 5.63 | CNY 5.64 | CNY 5.45 | 11.74M |
| 2026-07-21 | CNY 5.68 | +1.07% | CNY 5.62 | CNY 5.74 | CNY 5.41 | 14.16M |
| 2026-07-20 | CNY 5.62 | -1.06% | CNY 5.75 | CNY 5.84 | CNY 5.51 | 14.96M |
| 2026-07-17 | CNY 5.68 | -1.90% | CNY 5.95 | CNY 5.99 | CNY 5.55 | 19.92M |
| 2026-07-16 | CNY 5.79 | +1.94% | CNY 5.60 | CNY 5.87 | CNY 5.56 | 10.40M |
| 2026-07-15 | CNY 5.68 | +1.25% | CNY 5.58 | CNY 5.74 | CNY 5.55 | 11.10M |
| 2026-07-14 | CNY 5.61 | +1.81% | CNY 5.52 | CNY 5.61 | CNY 5.40 | 9.32M |
| 2026-07-13 | CNY 5.51 | -7.39% | CNY 5.90 | CNY 5.93 | CNY 5.50 | 14.98M |
| 2026-07-10 | CNY 5.95 | +2.41% | CNY 5.79 | CNY 6.08 | CNY 5.63 | 14.26M |
| 2026-07-09 | CNY 5.81 | +0.52% | CNY 5.73 | CNY 5.82 | CNY 5.65 | 10.37M |
| 2026-07-08 | CNY 5.78 | +0.35% | CNY 5.76 | CNY 5.81 | CNY 5.64 | 7.67M |
| 2026-07-07 | CNY 5.76 | -2.54% | CNY 5.83 | CNY 5.94 | CNY 5.74 | 10.63M |
| 2026-07-06 | CNY 5.91 | -2.64% | CNY 6.35 | CNY 6.48 | CNY 5.88 | 21.92M |
| 2026-07-03 | CNY 6.07 | +2.53% | CNY 5.92 | CNY 6.16 | CNY 5.90 | 13.22M |
| 2026-07-02 | CNY 5.92 | -1.82% | CNY 6.00 | CNY 6.16 | CNY 5.91 | 11.65M |
| 2026-07-01 | CNY 6.03 | +2.90% | CNY 5.86 | CNY 6.08 | CNY 5.82 | 11.96M |
| 2026-06-30 | CNY 5.86 | -0.17% | CNY 5.80 | CNY 6.01 | CNY 5.80 | 10.37M |
| 2026-06-29 | CNY 5.87 | -1.34% | CNY 5.96 | CNY 5.97 | CNY 5.75 | 9.77M |
| 2026-06-26 | CNY 5.95 | -2.62% | CNY 6.08 | CNY 6.11 | CNY 5.92 | 9.12M |
| 2026-06-25 | CNY 6.11 | -2.86% | CNY 6.29 | CNY 6.29 | CNY 6.09 | 9.89M |
| 2026-06-24 | CNY 6.29 | -4.41% | CNY 6.50 | CNY 6.58 | CNY 6.20 | 10.52M |
| 2026-06-23 | CNY 6.58 | +1.86% | CNY 6.56 | CNY 6.69 | CNY 6.46 | 11.94M |
| 2026-06-22 | CNY 6.46 | -0.77% | CNY 6.45 | CNY 6.47 | CNY 6.12 | 15.36M |
| 2026-06-18 | CNY 6.51 | -2.11% | CNY 6.58 | CNY 6.68 | CNY 6.47 | 11.07M |
| 2026-06-17 | CNY 6.65 | -2.21% | CNY 6.86 | CNY 6.88 | CNY 6.57 | 13.47M |
| 2026-06-16 | CNY 6.80 | -0.29% | CNY 6.87 | CNY 6.87 | CNY 6.60 | 17.56M |
| 2026-06-15 | CNY 6.82 | -4.35% | CNY 7.06 | CNY 7.10 | CNY 6.79 | 30.69M |
| 2026-06-12 | CNY 7.13 | +10.03% | CNY 6.55 | CNY 7.13 | CNY 6.42 | 28.49M |
| 2026-06-11 | CNY 6.48 | -2.99% | CNY 6.62 | CNY 6.66 | CNY 6.35 | 10.42M |
| 2026-06-10 | CNY 6.68 | -1.62% | CNY 6.77 | CNY 6.88 | CNY 6.55 | 11.05M |
| 2026-06-09 | CNY 6.79 | +0.59% | CNY 6.69 | CNY 6.90 | CNY 6.65 | 9.91M |
| 2026-06-08 | CNY 6.75 | -2.17% | CNY 6.87 | CNY 7.06 | CNY 6.66 | 13.67M |
| 2026-06-05 | CNY 6.90 | +3.76% | CNY 6.72 | CNY 7.08 | CNY 6.61 | 15.33M |
| 2026-06-04 | CNY 6.65 | -2.49% | CNY 6.80 | CNY 6.82 | CNY 6.61 | 8.14M |
| 2026-06-03 | CNY 6.82 | -0.44% | CNY 6.84 | CNY 6.92 | CNY 6.75 | 9.11M |
| 2026-06-02 | CNY 6.85 | -3.79% | CNY 7.15 | CNY 7.18 | CNY 6.81 | 9.68M |
| 2026-06-01 | CNY 7.12 | +1.14% | CNY 7.04 | CNY 7.27 | CNY 6.96 | 9.01M |
| 2026-05-29 | CNY 7.04 | -5.88% | CNY 7.48 | CNY 7.58 | CNY 7.00 | 12.99M |
| 2026-05-28 | CNY 7.48 | +1.08% | CNY 7.45 | CNY 7.54 | CNY 7.17 | 12.10M |
| 2026-05-27 | CNY 7.40 | -4.52% | CNY 7.74 | CNY 7.83 | CNY 7.38 | 12.52M |
| 2026-05-26 | CNY 7.75 | -1.15% | CNY 7.84 | CNY 7.96 | CNY 7.61 | 13.03M |