DBAPPSecurity Co. Ltd. Class A 688023
SSE · China · Technology Services
CNY 46.27-1.20 (-2.53%)
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 46.27 | -2.53% | CNY 47.00 | CNY 47.92 | CNY 45.80 | 4.40M |
| 2026-09-29 | CNY 47.47 | -1.12% | CNY 47.10 | CNY 49.51 | CNY 46.60 | 7.22M |
| 2026-09-28 | CNY 48.01 | +0.23% | CNY 49.99 | CNY 50.48 | CNY 46.50 | 8.30M |
| 2026-09-24 | CNY 47.90 | +0.97% | CNY 48.70 | CNY 49.19 | CNY 47.44 |
| 4.74M |
| 2026-09-23 | CNY 47.44 | -2.97% | CNY 48.02 | CNY 49.37 | CNY 47.16 | 3.41M |
| 2026-09-22 | CNY 48.89 | +4.49% | CNY 47.67 | CNY 49.80 | CNY 47.19 | 6.27M |
| 2026-09-21 | CNY 46.79 | +6.29% | CNY 44.03 | CNY 46.98 | CNY 43.50 | 5.21M |
| 2026-09-18 | CNY 44.02 | +3.87% | CNY 42.63 | CNY 44.88 | CNY 42.50 | 4.80M |
| 2026-09-17 | CNY 42.38 | -1.37% | CNY 42.40 | CNY 43.71 | CNY 42.33 | 2.37M |
| 2026-09-16 | CNY 42.97 | -4.28% | CNY 44.00 | CNY 45.60 | CNY 42.78 | 5.08M |
| 2026-09-15 | CNY 44.89 | -0.69% | CNY 46.10 | CNY 46.50 | CNY 44.23 | 8.12M |
| 2026-09-14 | CNY 45.20 | +9.44% | CNY 45.76 | CNY 46.67 | CNY 43.90 | 8.46M |
| 2026-09-11 | CNY 41.30 | -3.05% | CNY 43.50 | CNY 44.20 | CNY 40.50 | 4.28M |
| 2026-09-10 | CNY 42.60 | +2.63% | CNY 41.60 | CNY 43.00 | CNY 41.23 | 4.19M |
| 2026-09-09 | CNY 41.51 | -1.17% | CNY 42.02 | CNY 42.20 | CNY 41.27 | 1.70M |
| 2026-09-08 | CNY 42.00 | -0.14% | CNY 42.03 | CNY 42.48 | CNY 41.40 | 2.64M |
| 2026-09-07 | CNY 42.06 | -2.35% | CNY 42.62 | CNY 43.69 | CNY 41.73 | 3.67M |
| 2026-09-04 | CNY 43.07 | +5.88% | CNY 41.30 | CNY 43.58 | CNY 41.19 | 5.66M |
| 2026-09-03 | CNY 40.68 | +0.25% | CNY 40.76 | CNY 41.39 | CNY 40.40 | 2.92M |
| 2026-09-02 | CNY 40.58 | -4.07% | CNY 42.38 | CNY 42.46 | CNY 40.42 | 3.07M |
| 2026-09-01 | CNY 42.30 | +5.22% | CNY 40.16 | CNY 42.30 | CNY 39.73 | 4.97M |
| 2026-08-31 | CNY 40.20 | +1.88% | CNY 38.60 | CNY 40.46 | CNY 38.56 | 3.64M |
| 2026-08-28 | CNY 39.46 | +2.60% | CNY 40.89 | CNY 41.76 | CNY 39.45 | 5.67M |
| 2026-08-27 | CNY 38.46 | +2.02% | CNY 38.00 | CNY 38.74 | CNY 37.75 | 1.86M |
| 2026-08-26 | CNY 37.70 | -0.29% | CNY 37.73 | CNY 38.39 | CNY 37.20 | 1.25M |
| 2026-08-25 | CNY 37.81 | +1.23% | CNY 37.35 | CNY 38.06 | CNY 36.93 | 1.47M |
| 2026-08-24 | CNY 37.35 | -3.26% | CNY 38.48 | CNY 38.68 | CNY 37.15 | 1.32M |
| 2026-08-21 | CNY 38.61 | +0.49% | CNY 38.19 | CNY 38.68 | CNY 37.51 | 1.42M |
| 2026-08-20 | CNY 38.42 | +1.27% | CNY 38.10 | CNY 38.79 | CNY 37.75 | 1.44M |
| 2026-08-19 | CNY 37.94 | -4.67% | CNY 39.31 | CNY 39.31 | CNY 37.90 | 2.52M |
| 2026-08-18 | CNY 39.80 | -0.75% | CNY 40.00 | CNY 40.09 | CNY 38.90 | 2.42M |
| 2026-08-17 | CNY 40.10 | +1.03% | CNY 39.69 | CNY 40.21 | CNY 38.77 | 2.41M |
| 2026-08-14 | CNY 39.69 | +1.66% | CNY 39.40 | CNY 40.13 | CNY 38.46 | 3.07M |
| 2026-08-13 | CNY 39.04 | -2.89% | CNY 40.21 | CNY 41.61 | CNY 39.02 | 3.93M |
| 2026-08-12 | CNY 40.20 | -2.76% | CNY 40.75 | CNY 41.62 | CNY 39.94 | 3.31M |
| 2026-08-11 | CNY 41.34 | +4.42% | CNY 39.70 | CNY 42.11 | CNY 39.45 | 5.11M |
| 2026-08-10 | CNY 39.59 | -0.83% | CNY 39.70 | CNY 40.33 | CNY 39.26 | 2.44M |
| 2026-08-07 | CNY 39.92 | -4.27% | CNY 41.80 | CNY 41.93 | CNY 38.99 | 4.62M |
| 2026-08-06 | CNY 41.70 | +1.21% | CNY 40.90 | CNY 42.57 | CNY 40.38 | 3.97M |
| 2026-08-05 | CNY 41.20 | +2.36% | CNY 40.35 | CNY 42.48 | CNY 40.05 | 4.19M |
| 2026-08-04 | CNY 40.25 | +2.44% | CNY 40.00 | CNY 40.40 | CNY 39.58 | 3.16M |
| 2026-08-03 | CNY 39.29 | -0.66% | CNY 39.53 | CNY 40.61 | CNY 38.95 | 4.16M |
| 2026-07-31 | CNY 39.55 | +13.16% | CNY 35.32 | CNY 40.30 | CNY 35.32 | 6.89M |
| 2026-07-30 | CNY 34.95 | -2.35% | CNY 35.81 | CNY 36.99 | CNY 34.95 | 2.83M |
| 2026-07-29 | CNY 35.79 | -0.06% | CNY 35.50 | CNY 37.20 | CNY 34.60 | 2.98M |
| 2026-07-28 | CNY 35.81 | +2.08% | CNY 34.77 | CNY 36.50 | CNY 34.68 | 2.81M |
| 2026-07-27 | CNY 35.08 | +2.33% | CNY 34.00 | CNY 35.16 | CNY 33.80 | 2.04M |
| 2026-07-24 | CNY 34.28 | -5.90% | CNY 35.87 | CNY 36.13 | CNY 34.13 | 2.89M |
| 2026-07-23 | CNY 36.43 | -3.09% | CNY 37.80 | CNY 38.20 | CNY 36.06 | 3.08M |
| 2026-07-22 | CNY 37.59 | +3.18% | CNY 36.03 | CNY 37.69 | CNY 35.13 | 4.14M |
| 2026-07-21 | CNY 36.43 | +2.62% | CNY 35.50 | CNY 36.60 | CNY 34.00 | 3.01M |
| 2026-07-20 | CNY 35.50 | +0.74% | CNY 35.50 | CNY 36.95 | CNY 34.51 | 2.69M |
| 2026-07-17 | CNY 35.24 | -5.90% | CNY 37.58 | CNY 38.23 | CNY 35.12 | 2.76M |
| 2026-07-16 | CNY 37.45 | +0.73% | CNY 37.12 | CNY 37.72 | CNY 36.16 | 2.90M |
| 2026-07-15 | CNY 37.18 | +5.03% | CNY 35.20 | CNY 38.08 | CNY 35.06 | 3.07M |
| 2026-07-14 | CNY 35.40 | -2.10% | CNY 35.85 | CNY 36.27 | CNY 33.91 | 2.68M |
| 2026-07-13 | CNY 36.16 | -4.24% | CNY 37.28 | CNY 37.76 | CNY 35.88 | 2.44M |
| 2026-07-10 | CNY 37.76 | +1.26% | CNY 37.05 | CNY 39.35 | CNY 36.81 | 2.87M |
| 2026-07-09 | CNY 37.29 | -0.21% | CNY 37.50 | CNY 37.63 | CNY 36.46 | 2.56M |
| 2026-07-08 | CNY 37.37 | +6.47% | CNY 34.55 | CNY 38.09 | CNY 34.55 | 4.06M |
| 2026-07-07 | CNY 35.10 | -4.02% | CNY 36.41 | CNY 36.71 | CNY 34.95 | 1.70M |
| 2026-07-06 | CNY 36.57 | +0.88% | CNY 36.40 | CNY 37.15 | CNY 35.70 | 2.23M |
| 2026-07-03 | CNY 36.25 | -0.47% | CNY 36.47 | CNY 36.92 | CNY 36.01 | 1.46M |
| 2026-07-02 | CNY 36.42 | -3.52% | CNY 37.99 | CNY 38.60 | CNY 36.25 | 2.26M |
| 2026-07-01 | CNY 37.75 | +2.81% | CNY 36.59 | CNY 38.35 | CNY 36.40 | 2.52M |
| 2026-06-30 | CNY 36.72 | +6.71% | CNY 34.39 | CNY 36.85 | CNY 34.11 | 2.79M |
| 2026-06-29 | CNY 34.41 | +0.91% | CNY 34.10 | CNY 34.65 | CNY 33.41 | 2.26M |
| 2026-06-26 | CNY 34.10 | -4.27% | CNY 35.60 | CNY 35.60 | CNY 34.10 | 1.91M |
| 2026-06-25 | CNY 35.62 | -2.86% | CNY 36.56 | CNY 36.90 | CNY 35.08 | 2.04M |
| 2026-06-24 | CNY 36.67 | -2.89% | CNY 37.73 | CNY 37.99 | CNY 36.20 | 1.88M |
| 2026-06-23 | CNY 37.76 | -1.13% | CNY 37.79 | CNY 38.80 | CNY 37.50 | 1.80M |
| 2026-06-22 | CNY 38.19 | -0.13% | CNY 38.17 | CNY 38.21 | CNY 36.09 | 2.66M |
| 2026-06-18 | CNY 38.24 | +1.24% | CNY 37.77 | CNY 38.88 | CNY 37.35 | 2.12M |
| 2026-06-17 | CNY 37.77 | -0.42% | CNY 37.57 | CNY 38.20 | CNY 37.21 | 1.80M |
| 2026-06-16 | CNY 37.93 | +1.20% | CNY 37.50 | CNY 37.98 | CNY 36.72 | 1.96M |
| 2026-06-15 | CNY 37.48 | +0.13% | CNY 37.40 | CNY 38.30 | CNY 37.26 | 1.78M |
| 2026-06-12 | CNY 37.43 | +0.86% | CNY 37.77 | CNY 38.10 | CNY 37.18 | 1.89M |
| 2026-06-11 | CNY 37.11 | -3.49% | CNY 38.21 | CNY 38.30 | CNY 36.80 | 2.24M |
| 2026-06-10 | CNY 38.45 | -3.25% | CNY 39.49 | CNY 39.96 | CNY 37.64 | 2.26M |
| 2026-06-09 | CNY 39.74 | +1.53% | CNY 39.46 | CNY 40.50 | CNY 38.72 | 1.90M |
| 2026-06-08 | CNY 39.14 | -2.15% | CNY 38.75 | CNY 40.11 | CNY 38.61 | 2.19M |
| 2026-06-05 | CNY 40.00 | +1.39% | CNY 39.52 | CNY 40.34 | CNY 38.61 | 1.96M |
| 2026-06-04 | CNY 39.45 | -3.38% | CNY 40.83 | CNY 40.83 | CNY 39.13 | 2.06M |
| 2026-06-03 | CNY 40.83 | -0.51% | CNY 40.87 | CNY 41.65 | CNY 40.31 | 1.89M |
| 2026-06-02 | CNY 41.04 | -2.54% | CNY 42.59 | CNY 42.88 | CNY 40.62 | 2.09M |
| 2026-06-01 | CNY 42.11 | +4.65% | CNY 40.59 | CNY 42.96 | CNY 40.40 | 2.87M |
| 2026-05-29 | CNY 40.24 | -5.65% | CNY 42.88 | CNY 43.08 | CNY 39.91 | 3.04M |
| 2026-05-28 | CNY 42.65 | -1.55% | CNY 43.19 | CNY 43.50 | CNY 41.63 | 2.39M |
| 2026-05-27 | CNY 43.32 | -1.99% | CNY 44.19 | CNY 44.60 | CNY 43.10 | 1.88M |
| 2026-05-26 | CNY 44.20 | -2.32% | CNY 45.15 | CNY 45.26 | CNY 43.12 | 2.59M |