Darbond Technology Co., Ltd. Class A 688035
SSE · China · Process Industries
CNY 71.60-3.07 (-4.11%)
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 71.60 | -4.11% | CNY 76.00 | CNY 76.50 | CNY 71.12 | 4.92M |
| 2026-09-29 | CNY 74.67 | -1.75% | CNY 75.62 | CNY 77.96 | CNY 74.00 | 5.68M |
| 2026-09-28 | CNY 76.00 | -3.23% | CNY 77.37 | CNY 79.19 | CNY 72.07 | 8.16M |
| 2026-09-24 | CNY 78.54 | -7.10% | CNY 81.60 | CNY 82.45 | CNY 77.80 | 9.58M |
| 2026-09-23 | CNY 84.54 | +2.32% | CNY 83.00 | CNY 88.00 | CNY 82.00 | 8.78M |
| 2026-09-22 | CNY 82.62 | -3.26% | CNY 85.40 | CNY 86.00 | CNY 81.52 | 7.88M |
| 2026-09-21 | CNY 85.40 | +8.80% | CNY 78.80 | CNY 85.50 | CNY 78.80 | 10.63M |
| 2026-09-18 | CNY 78.49 | +2.40% | CNY 77.97 | CNY 80.49 | CNY 77.12 | 7.19M |
| 2026-09-17 | CNY 76.65 | -1.30% | CNY 79.55 | CNY 81.44 | CNY 76.27 | 6.98M |
| 2026-09-16 | CNY 77.66 | +10.14% | CNY 70.98 | CNY 77.70 | CNY 69.64 | 8.56M |
| 2026-09-15 | CNY 70.51 | -0.69% | CNY 70.40 | CNY 72.99 | CNY 69.93 | 5.09M |
| 2026-09-14 | CNY 71.00 | +0.16% | CNY 70.14 | CNY 72.10 | CNY 67.96 | 5.27M |
| 2026-09-11 | CNY 70.89 | -5.42% | CNY 72.78 | CNY 74.00 | CNY 69.43 | 7.84M |
| 2026-09-10 | CNY 74.95 | +4.24% | CNY 72.12 | CNY 76.72 | CNY 70.89 | 9.28M |
| 2026-09-09 | CNY 71.90 | +2.98% | CNY 72.00 | CNY 73.89 | CNY 70.81 | 8.42M |
| 2026-09-08 | CNY 69.82 | +1.10% | CNY 68.66 | CNY 70.78 | CNY 66.80 | 7.05M |
| 2026-09-07 | CNY 69.06 | +8.47% | CNY 65.00 | CNY 70.33 | CNY 64.47 | 7.72M |
| 2026-09-04 | CNY 63.67 | -4.93% | CNY 67.50 | CNY 68.86 | CNY 62.90 | 5.92M |
| 2026-09-03 | CNY 66.97 | +2.54% | CNY 65.97 | CNY 68.15 | CNY 64.40 | 5.23M |
| 2026-09-02 | CNY 65.31 | -3.16% | CNY 66.34 | CNY 66.79 | CNY 64.64 | 4.25M |
| 2026-09-01 | CNY 67.44 | -3.31% | CNY 71.00 | CNY 71.00 | CNY 66.42 | 6.57M |
| 2026-08-31 | CNY 69.75 | +1.53% | CNY 67.60 | CNY 72.10 | CNY 67.48 | 8.84M |
| 2026-08-28 | CNY 68.70 | +0.28% | CNY 68.00 | CNY 72.65 | CNY 67.40 | 7.29M |
| 2026-08-27 | CNY 68.51 | +6.68% | CNY 64.84 | CNY 69.19 | CNY 64.00 | 6.69M |
| 2026-08-26 | CNY 64.22 | -0.53% | CNY 64.58 | CNY 65.50 | CNY 62.72 | 3.95M |
| 2026-08-25 | CNY 64.56 | -0.83% | CNY 63.90 | CNY 65.50 | CNY 61.60 | 4.56M |
| 2026-08-24 | CNY 65.10 | -1.90% | CNY 66.90 | CNY 67.12 | CNY 63.30 | 6.18M |
| 2026-08-21 | CNY 66.36 | +0.94% | CNY 65.01 | CNY 67.48 | CNY 63.35 | 5.96M |
| 2026-08-20 | CNY 65.74 | +0.74% | CNY 67.62 | CNY 68.00 | CNY 64.29 | 5.85M |
| 2026-08-19 | CNY 65.26 | -8.92% | CNY 70.00 | CNY 71.10 | CNY 64.90 | 8.20M |
| 2026-08-18 | CNY 71.65 | -4.66% | CNY 74.42 | CNY 77.20 | CNY 70.35 | 11.91M |
| 2026-08-17 | CNY 75.15 | +14.40% | CNY 65.99 | CNY 78.83 | CNY 65.72 | 13.89M |
| 2026-08-14 | CNY 65.69 | +6.02% | CNY 63.70 | CNY 67.58 | CNY 63.70 | 9.00M |
| 2026-08-13 | CNY 61.96 | -0.35% | CNY 63.22 | CNY 64.64 | CNY 61.85 | 6.52M |
| 2026-08-12 | CNY 62.18 | +1.60% | CNY 62.00 | CNY 63.26 | CNY 61.02 | 4.56M |
| 2026-08-11 | CNY 61.20 | -3.74% | CNY 63.15 | CNY 63.50 | CNY 59.99 | 5.52M |
| 2026-08-10 | CNY 63.58 | -1.27% | CNY 64.76 | CNY 65.32 | CNY 62.07 | 5.85M |
| 2026-08-07 | CNY 64.40 | +5.57% | CNY 61.00 | CNY 64.88 | CNY 59.80 | 6.20M |
| 2026-08-06 | CNY 61.00 | +1.62% | CNY 58.90 | CNY 61.80 | CNY 58.46 | 4.86M |
| 2026-08-05 | CNY 60.03 | +6.53% | CNY 56.56 | CNY 60.88 | CNY 56.01 | 5.67M |
| 2026-08-04 | CNY 56.35 | +7.25% | CNY 53.50 | CNY 56.98 | CNY 52.73 | 4.73M |
| 2026-08-03 | CNY 52.54 | -3.08% | CNY 54.20 | CNY 55.43 | CNY 52.16 | 5.15M |
| 2026-07-31 | CNY 54.21 | +2.87% | CNY 57.00 | CNY 59.09 | CNY 54.05 | 6.28M |
| 2026-07-30 | CNY 52.70 | -6.38% | CNY 56.07 | CNY 56.34 | CNY 52.00 | 5.57M |
| 2026-07-29 | CNY 56.29 | -2.73% | CNY 57.47 | CNY 59.01 | CNY 52.88 | 6.78M |
| 2026-07-28 | CNY 57.87 | -6.53% | CNY 60.17 | CNY 62.80 | CNY 57.21 | 4.23M |
| 2026-07-27 | CNY 61.91 | +3.27% | CNY 59.53 | CNY 62.00 | CNY 57.75 | 4.32M |
| 2026-07-24 | CNY 59.95 | -1.45% | CNY 60.41 | CNY 61.89 | CNY 59.01 | 3.70M |
| 2026-07-23 | CNY 60.83 | -2.87% | CNY 63.44 | CNY 63.66 | CNY 60.00 | 4.34M |
| 2026-07-22 | CNY 62.63 | -2.58% | CNY 62.53 | CNY 66.00 | CNY 62.01 | 7.22M |
| 2026-07-21 | CNY 64.29 | +10.65% | CNY 59.05 | CNY 64.50 | CNY 52.33 | 8.47M |
| 2026-07-20 | CNY 58.10 | -6.49% | CNY 64.65 | CNY 66.89 | CNY 56.40 | 9.07M |
| 2026-07-17 | CNY 62.13 | -12.27% | CNY 71.40 | CNY 71.79 | CNY 62.12 | 7.35M |
| 2026-07-16 | CNY 70.82 | -5.95% | CNY 73.00 | CNY 76.30 | CNY 70.19 | 6.26M |
| 2026-07-15 | CNY 75.30 | -6.23% | CNY 80.85 | CNY 82.35 | CNY 74.63 | 5.27M |
| 2026-07-14 | CNY 80.30 | +0.38% | CNY 80.40 | CNY 81.99 | CNY 75.07 | 7.25M |
| 2026-07-13 | CNY 80.00 | -9.60% | CNY 86.63 | CNY 90.88 | CNY 79.96 | 8.74M |
| 2026-07-10 | CNY 88.50 | -9.80% | CNY 98.44 | CNY 105.25 | CNY 88.50 | 12.49M |
| 2026-07-09 | CNY 98.11 | +6.13% | CNY 94.03 | CNY 98.65 | CNY 88.23 | 9.35M |
| 2026-07-08 | CNY 92.44 | -0.03% | CNY 92.53 | CNY 96.60 | CNY 85.78 | 8.89M |
| 2026-07-07 | CNY 92.47 | -0.99% | CNY 92.00 | CNY 96.80 | CNY 89.40 | 8.50M |
| 2026-07-06 | CNY 93.39 | +5.99% | CNY 89.40 | CNY 97.79 | CNY 86.00 | 10.54M |
| 2026-07-03 | CNY 88.11 | -4.60% | CNY 91.97 | CNY 95.88 | CNY 88.00 | 7.94M |
| 2026-07-02 | CNY 92.36 | -1.64% | CNY 90.00 | CNY 98.49 | CNY 87.96 | 8.36M |
| 2026-07-01 | CNY 93.90 | +2.29% | CNY 92.50 | CNY 99.00 | CNY 91.00 | 8.76M |
| 2026-06-30 | CNY 91.80 | +3.20% | CNY 88.00 | CNY 93.13 | CNY 87.31 | 7.71M |
| 2026-06-29 | CNY 88.95 | -7.31% | CNY 96.79 | CNY 99.80 | CNY 84.33 | 13.06M |
| 2026-06-26 | CNY 95.96 | +1.98% | CNY 92.07 | CNY 98.89 | CNY 91.28 | 9.22M |
| 2026-06-25 | CNY 94.10 | -2.26% | CNY 97.51 | CNY 97.70 | CNY 92.18 | 8.37M |
| 2026-06-24 | CNY 96.28 | +1.28% | CNY 95.50 | CNY 97.26 | CNY 91.70 | 8.01M |
| 2026-06-23 | CNY 95.06 | -5.52% | CNY 99.81 | CNY 102.80 | CNY 93.33 | 8.48M |
| 2026-06-22 | CNY 100.61 | -2.66% | CNY 107.11 | CNY 107.28 | CNY 97.00 | 9.23M |
| 2026-06-18 | CNY 103.36 | +6.20% | CNY 97.30 | CNY 106.87 | CNY 94.50 | 10.29M |
| 2026-06-17 | CNY 97.33 | +7.04% | CNY 88.50 | CNY 99.58 | CNY 88.28 | 9.13M |
| 2026-06-16 | CNY 90.93 | -1.49% | CNY 91.80 | CNY 92.10 | CNY 88.86 | 7.72M |
| 2026-06-15 | CNY 92.31 | +9.00% | CNY 84.90 | CNY 92.31 | CNY 84.52 | 8.82M |
| 2026-06-12 | CNY 84.69 | -4.31% | CNY 91.18 | CNY 92.70 | CNY 83.86 | 11.07M |
| 2026-06-11 | CNY 88.50 | +7.83% | CNY 81.00 | CNY 89.77 | CNY 81.00 | 11.57M |
| 2026-06-10 | CNY 82.07 | +4.15% | CNY 77.00 | CNY 83.35 | CNY 77.00 | 7.91M |
| 2026-06-09 | CNY 78.80 | +6.80% | CNY 75.73 | CNY 79.52 | CNY 74.13 | 5.22M |
| 2026-06-08 | CNY 73.78 | -4.86% | CNY 72.04 | CNY 78.09 | CNY 72.04 | 5.88M |
| 2026-06-05 | CNY 77.55 | +0.19% | CNY 76.15 | CNY 79.99 | CNY 74.51 | 6.52M |
| 2026-06-04 | CNY 77.40 | +0.98% | CNY 75.38 | CNY 78.57 | CNY 75.00 | 5.83M |
| 2026-06-03 | CNY 76.65 | +2.36% | CNY 75.01 | CNY 79.70 | CNY 75.00 | 6.49M |
| 2026-06-02 | CNY 74.88 | -0.69% | CNY 74.99 | CNY 76.01 | CNY 72.50 | 5.51M |
| 2026-06-01 | CNY 75.40 | -0.41% | CNY 75.70 | CNY 78.42 | CNY 74.41 | 7.50M |
| 2026-05-29 | CNY 75.71 | -9.60% | CNY 83.70 | CNY 83.70 | CNY 75.00 | 11.75M |
| 2026-05-28 | CNY 83.75 | +1.76% | CNY 82.00 | CNY 85.38 | CNY 80.80 | 9.17M |
| 2026-05-27 | CNY 82.30 | -7.62% | CNY 88.04 | CNY 89.95 | CNY 81.55 | 13.75M |
| 2026-05-26 | CNY 89.09 | -2.01% | CNY 93.75 | CNY 96.80 | CNY 85.78 | 17.32M |