Donglai Coating Technology (Shanghai) Co. Ltd. Class A 688129
SSE · China · Consumer Services
CNY 22.61+0.02 (+0.09%)
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 22.61 | +0.09% | CNY 22.89 | CNY 23.63 | CNY 22.50 | 731.53K |
| 2026-09-29 | CNY 22.59 | -0.26% | CNY 23.09 | CNY 23.09 | CNY 22.40 | 969.60K |
| 2026-09-28 | CNY 22.65 | -4.99% | CNY 23.26 | CNY 24.15 | CNY 22.27 | 1.19M |
| 2026-09-24 | CNY 23.84 | -2.42% | CNY 24.54 | CNY 24.54 | CNY 23.52 | 1.30M |
| 2026-09-23 | CNY 24.43 | -0.65% | CNY 24.43 | CNY 25.49 | CNY 24.00 | 2.30M |
| 2026-09-22 | CNY 24.59 | +7.66% | CNY 22.83 | CNY 24.66 | CNY 22.77 | 2.34M |
| 2026-09-21 | CNY 22.84 | +5.25% | CNY 21.86 | CNY 23.05 | CNY 21.43 | 1.49M |
| 2026-09-18 | CNY 21.70 | +1.59% | CNY 21.59 | CNY 22.02 | CNY 21.47 | 660.93K |
| 2026-09-17 | CNY 21.36 | +1.71% | CNY 21.02 | CNY 21.57 | CNY 20.69 | 796.43K |
| 2026-09-16 | CNY 21.00 | +2.69% | CNY 20.17 | CNY 21.14 | CNY 20.17 | 710.34K |
| 2026-09-15 | CNY 20.45 | -3.08% | CNY 21.10 | CNY 21.10 | CNY 20.35 | 716.18K |
| 2026-09-14 | CNY 21.10 | +2.43% | CNY 20.83 | CNY 21.35 | CNY 20.45 | 779.31K |
| 2026-09-11 | CNY 20.60 | -1.90% | CNY 20.95 | CNY 20.97 | CNY 19.91 | 1.21M |
| 2026-09-10 | CNY 21.00 | -3.85% | CNY 21.84 | CNY 21.84 | CNY 21.00 | 770.76K |
| 2026-09-09 | CNY 21.84 | -0.18% | CNY 21.62 | CNY 22.19 | CNY 21.62 | 768.38K |
| 2026-09-08 | CNY 21.88 | +0.23% | CNY 21.58 | CNY 22.20 | CNY 21.58 | 910.71K |
| 2026-09-07 | CNY 21.83 | +0.88% | CNY 21.49 | CNY 22.85 | CNY 21.49 | 1.11M |
| 2026-09-04 | CNY 21.64 | -2.08% | CNY 21.88 | CNY 22.48 | CNY 21.51 | 1.46M |
| 2026-09-03 | CNY 22.10 | -0.94% | CNY 22.16 | CNY 22.79 | CNY 22.03 | 635.92K |
| 2026-09-02 | CNY 22.31 | -3.75% | CNY 22.94 | CNY 23.03 | CNY 21.80 | 1.57M |
| 2026-09-01 | CNY 23.18 | +4.27% | CNY 22.01 | CNY 23.32 | CNY 22.01 | 1.84M |
| 2026-08-31 | CNY 22.23 | +2.92% | CNY 21.80 | CNY 22.35 | CNY 21.40 | 1.04M |
| 2026-08-28 | CNY 21.60 | -0.23% | CNY 21.75 | CNY 22.22 | CNY 21.47 | 650.85K |
| 2026-08-27 | CNY 21.65 | -0.82% | CNY 21.61 | CNY 21.93 | CNY 21.32 | 549.49K |
| 2026-08-26 | CNY 21.83 | -0.14% | CNY 21.70 | CNY 22.21 | CNY 21.32 | 1.15M |
| 2026-08-25 | CNY 21.86 | +4.74% | CNY 20.87 | CNY 21.99 | CNY 20.57 | 1.44M |
| 2026-08-24 | CNY 20.87 | -0.43% | CNY 20.89 | CNY 21.35 | CNY 20.41 | 803.34K |
| 2026-08-21 | CNY 20.96 | -1.27% | CNY 20.90 | CNY 21.30 | CNY 20.70 | 709.25K |
| 2026-08-20 | CNY 21.23 | +2.07% | CNY 21.10 | CNY 21.45 | CNY 20.85 | 886.55K |
| 2026-08-19 | CNY 20.80 | -2.39% | CNY 21.31 | CNY 21.80 | CNY 20.66 | 1.33M |
| 2026-08-18 | CNY 21.31 | -1.25% | CNY 21.58 | CNY 21.60 | CNY 21.11 | 620.02K |
| 2026-08-17 | CNY 21.58 | +3.80% | CNY 20.93 | CNY 21.60 | CNY 20.50 | 1.16M |
| 2026-08-14 | CNY 20.79 | +0.97% | CNY 20.67 | CNY 21.13 | CNY 20.61 | 796.94K |
| 2026-08-13 | CNY 20.59 | -1.86% | CNY 21.16 | CNY 21.26 | CNY 20.57 | 1.48M |
| 2026-08-12 | CNY 20.98 | -1.96% | CNY 21.40 | CNY 21.63 | CNY 20.94 | 1.19M |
| 2026-08-11 | CNY 21.40 | -0.74% | CNY 21.33 | CNY 21.77 | CNY 20.96 | 809.78K |
| 2026-08-10 | CNY 21.56 | +1.89% | CNY 21.16 | CNY 21.60 | CNY 20.66 | 896.59K |
| 2026-08-07 | CNY 21.16 | +0.91% | CNY 21.07 | CNY 21.17 | CNY 20.70 | 686.86K |
| 2026-08-06 | CNY 20.97 | -0.10% | CNY 20.99 | CNY 21.07 | CNY 20.52 | 577.51K |
| 2026-08-05 | CNY 20.99 | +0.43% | CNY 21.00 | CNY 21.11 | CNY 20.61 | 798.15K |
| 2026-08-04 | CNY 20.90 | +1.31% | CNY 20.96 | CNY 21.19 | CNY 20.44 | 859.72K |
| 2026-08-03 | CNY 20.63 | +4.77% | CNY 19.81 | CNY 20.67 | CNY 19.59 | 1.44M |
| 2026-07-31 | CNY 19.69 | -1.65% | CNY 20.40 | CNY 20.40 | CNY 19.65 | 1.22M |
| 2026-07-30 | CNY 20.02 | +0.55% | CNY 19.82 | CNY 20.97 | CNY 19.41 | 1.82M |
| 2026-07-29 | CNY 19.91 | +7.04% | CNY 18.62 | CNY 20.19 | CNY 18.55 | 1.55M |
| 2026-07-28 | CNY 18.60 | -2.77% | CNY 19.20 | CNY 19.46 | CNY 18.47 | 672.33K |
| 2026-07-27 | CNY 19.13 | +4.19% | CNY 18.27 | CNY 19.20 | CNY 18.10 | 702.77K |
| 2026-07-24 | CNY 18.36 | -1.82% | CNY 18.72 | CNY 18.95 | CNY 18.29 | 792.24K |
| 2026-07-23 | CNY 18.70 | +1.14% | CNY 18.60 | CNY 18.90 | CNY 18.10 | 1.11M |
| 2026-07-22 | CNY 18.49 | -4.74% | CNY 18.82 | CNY 19.62 | CNY 18.40 | 1.25M |
| 2026-07-21 | CNY 19.41 | +1.36% | CNY 18.83 | CNY 19.66 | CNY 17.85 | 1.44M |
| 2026-07-20 | CNY 19.15 | -4.20% | CNY 20.00 | CNY 20.50 | CNY 18.85 | 1.58M |
| 2026-07-17 | CNY 19.99 | -6.68% | CNY 21.74 | CNY 21.74 | CNY 19.85 | 1.16M |
| 2026-07-16 | CNY 21.42 | -1.97% | CNY 21.85 | CNY 21.99 | CNY 21.04 | 1.44M |
| 2026-07-15 | CNY 21.85 | +4.30% | CNY 20.87 | CNY 22.10 | CNY 20.64 | 1.55M |
| 2026-07-14 | CNY 20.95 | -0.24% | CNY 21.24 | CNY 21.45 | CNY 20.45 | 1.44M |
| 2026-07-13 | CNY 21.00 | -6.63% | CNY 22.42 | CNY 22.49 | CNY 20.81 | 2.29M |
| 2026-07-10 | CNY 22.49 | -1.06% | CNY 22.64 | CNY 23.30 | CNY 22.44 | 1.77M |
| 2026-07-09 | CNY 22.73 | -3.11% | CNY 24.30 | CNY 24.30 | CNY 21.62 | 1.65M |
| 2026-07-08 | CNY 23.46 | -2.74% | CNY 24.33 | CNY 24.33 | CNY 23.42 | 739.48K |
| 2026-07-07 | CNY 24.12 | -5.93% | CNY 25.72 | CNY 25.75 | CNY 23.80 | 1.29M |
| 2026-07-06 | CNY 25.64 | -5.25% | CNY 26.86 | CNY 27.30 | CNY 25.50 | 1.22M |
| 2026-07-03 | CNY 27.06 | -1.46% | CNY 26.90 | CNY 27.70 | CNY 26.75 | 1.44M |
| 2026-07-02 | CNY 27.46 | +1.93% | CNY 26.31 | CNY 27.70 | CNY 26.19 | 1.50M |
| 2026-07-01 | CNY 26.94 | +2.86% | CNY 26.19 | CNY 27.77 | CNY 25.70 | 1.60M |
| 2026-06-30 | CNY 26.19 | +0.65% | CNY 25.65 | CNY 26.76 | CNY 25.30 | 1.36M |
| 2026-06-29 | CNY 26.02 | +0.15% | CNY 25.76 | CNY 26.34 | CNY 25.22 | 952.09K |
| 2026-06-26 | CNY 25.98 | -1.96% | CNY 26.55 | CNY 26.82 | CNY 25.50 | 1.22M |
| 2026-06-25 | CNY 26.50 | -6.36% | CNY 27.99 | CNY 28.29 | CNY 26.03 | 1.91M |
| 2026-06-24 | CNY 28.30 | +5.68% | CNY 26.99 | CNY 29.46 | CNY 26.82 | 2.42M |
| 2026-06-23 | CNY 26.78 | -3.50% | CNY 27.48 | CNY 27.76 | CNY 26.38 | 1.43M |
| 2026-06-22 | CNY 27.75 | +7.23% | CNY 25.28 | CNY 27.99 | CNY 25.28 | 2.35M |
| 2026-06-18 | CNY 25.88 | +1.33% | CNY 25.56 | CNY 26.63 | CNY 25.32 | 1.53M |
| 2026-06-17 | CNY 25.54 | -1.58% | CNY 26.79 | CNY 27.13 | CNY 25.32 | 1.48M |
| 2026-06-16 | CNY 25.95 | +2.94% | CNY 25.34 | CNY 26.71 | CNY 24.52 | 1.37M |
| 2026-06-15 | CNY 25.21 | +0.40% | CNY 25.38 | CNY 25.56 | CNY 24.40 | 1.18M |
| 2026-06-12 | CNY 25.11 | +1.13% | CNY 24.74 | CNY 25.83 | CNY 24.74 | 955.13K |
| 2026-06-11 | CNY 24.83 | -0.72% | CNY 25.48 | CNY 25.48 | CNY 24.38 | 664.66K |
| 2026-06-10 | CNY 25.01 | -0.71% | CNY 24.99 | CNY 25.30 | CNY 24.49 | 680.22K |
| 2026-06-09 | CNY 25.19 | +1.78% | CNY 24.97 | CNY 25.60 | CNY 24.53 | 1.10M |
| 2026-06-08 | CNY 24.75 | -3.06% | CNY 25.27 | CNY 25.70 | CNY 24.30 | 1.08M |
| 2026-06-05 | CNY 25.53 | -2.22% | CNY 25.84 | CNY 26.15 | CNY 24.88 | 1.23M |
| 2026-06-04 | CNY 26.11 | -0.46% | CNY 26.18 | CNY 26.68 | CNY 25.71 | 1.35M |
| 2026-06-03 | CNY 26.23 | -3.42% | CNY 27.18 | CNY 27.18 | CNY 25.93 | 1.70M |
| 2026-06-02 | CNY 27.16 | -5.86% | CNY 29.19 | CNY 29.19 | CNY 26.70 | 1.74M |
| 2026-06-01 | CNY 28.85 | +0.56% | CNY 28.62 | CNY 29.96 | CNY 28.18 | 880.37K |
| 2026-05-29 | CNY 28.69 | -4.46% | CNY 30.25 | CNY 30.25 | CNY 28.00 | 1.62M |
| 2026-05-28 | CNY 30.03 | -3.53% | CNY 30.89 | CNY 30.89 | CNY 29.22 | 1.80M |
| 2026-05-27 | CNY 31.13 | -4.36% | CNY 32.50 | CNY 33.00 | CNY 30.88 | 1.82M |
| 2026-05-26 | CNY 32.55 | +6.48% | CNY 30.86 | CNY 32.67 | CNY 29.92 | 2.77M |