Skip to main content
DuoLun Technology Corporation Ltd. (SHA:603528)
China flag China · Delayed Price · Currency is CNY
9.08
+0.17 (1.91%)
Mar 10, 2026, 3:00 PM CST

SHA:603528 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.868.958.698.918.91-0.45%9,674,187
Mar 6, 20268.898.988.848.958.950.67%5,544,582
Mar 5, 20268.848.978.818.898.892.18%7,393,927
Mar 4, 20268.728.868.668.708.70-0.23%7,349,200
Mar 3, 20269.069.148.728.728.72-3.75%11,098,020
Mar 2, 20269.369.449.059.069.06-5.92%17,383,850
Feb 27, 20269.609.709.599.639.63-0.10%6,790,524
Feb 26, 20269.789.789.609.649.64-1.13%8,667,600
Feb 25, 20269.829.879.729.759.75-0.71%9,124,695
Feb 24, 20269.929.929.749.829.820.92%7,221,786
Feb 13, 20269.709.849.689.739.730.21%6,898,101
Feb 12, 20269.719.799.599.719.71-0.31%6,504,182
Feb 11, 20269.869.889.739.749.74-0.92%7,116,520
Feb 10, 20269.729.889.679.839.830.82%8,622,500
Feb 9, 20269.629.759.629.759.752.09%7,983,592
Feb 6, 20269.479.649.429.559.550.21%6,706,128
Feb 5, 20269.629.699.529.539.53-1.35%7,760,300
Feb 4, 20269.779.779.569.669.66-0.82%8,784,700
Feb 3, 20269.579.799.549.749.742.74%11,237,020
Feb 2, 20269.429.679.419.489.48-1.15%9,667,500
Jan 30, 20269.699.729.429.599.59-1.03%11,515,090
Jan 29, 20269.729.979.569.699.69-0.92%13,174,460
Jan 28, 202610.0010.039.749.789.78-2.20%14,482,500
Jan 27, 202610.0710.119.7810.0010.00-1.09%14,798,050
Jan 26, 202610.4610.519.9910.1110.11-5.07%29,914,700
Jan 23, 202610.5510.7210.4210.6510.651.82%20,768,160
Jan 22, 202610.3710.5810.3710.4610.460.67%14,580,600
Jan 21, 202610.3410.5710.1710.3910.39-0.48%20,149,800
Jan 20, 202610.8410.8610.3110.4410.44-3.15%25,140,060
Jan 19, 202610.6010.8410.4110.7810.78-0.28%23,380,651
Jan 16, 202611.0011.5010.7210.8110.810.93%37,292,960
Jan 15, 202611.0311.1210.6110.7110.71-3.16%27,790,220
Jan 14, 202610.9511.2810.8511.0611.061.28%38,705,750
Jan 13, 202611.3911.4610.8010.9210.92-4.04%37,968,690
Jan 12, 202611.1211.5711.1211.3811.381.61%51,275,310
Jan 9, 202611.2111.3610.9911.2011.20-0.18%39,954,000
Jan 8, 202611.2011.4711.0511.2211.222.09%63,978,000
Jan 7, 202611.0911.1810.6910.9910.990.18%80,848,320
Jan 6, 202610.1511.2910.1110.9710.976.92%90,302,460
Jan 5, 20269.6810.649.6810.2610.266.10%56,060,260
Dec 31, 202510.2210.319.679.679.67-4.82%44,526,860
Dec 30, 202510.1910.3810.0910.1610.16-1.84%29,139,810
Dec 29, 202510.6510.7510.3010.3510.35-2.54%33,993,400
Dec 26, 202510.5810.7810.4410.6210.62-1.12%41,532,020
Dec 25, 202510.4510.8910.3310.7410.741.13%73,974,700
Dec 24, 202510.1311.0110.0110.6210.626.09%90,258,350
Dec 23, 202510.4210.639.9810.0110.01-4.21%47,895,330
Dec 22, 202511.0011.3710.4010.4510.45-1.14%70,370,680
Dec 19, 202510.4010.7510.2010.5710.572.72%53,627,130
Dec 18, 202510.0010.809.9910.2910.291.78%65,355,184
Dec 17, 20259.3710.289.3710.1110.11-2.88%82,927,390
Dec 16, 20259.5610.419.5110.4110.4110.04%79,863,764
Dec 15, 20259.719.739.409.469.46-3.96%22,290,537
Dec 12, 20259.609.909.389.859.852.50%34,875,530
Dec 11, 20259.9510.129.619.619.61-4.00%31,611,200
Dec 10, 20259.7410.079.6210.0110.012.25%48,886,300
Dec 9, 202510.4410.459.749.799.79-2.39%71,744,560
Dec 8, 20259.3910.039.2510.0310.039.98%29,898,436
Dec 5, 20258.969.138.609.129.12-1.30%28,509,560
Dec 4, 20259.939.959.169.249.24-3.65%35,610,830
Dec 3, 20259.709.799.429.599.590.31%31,846,090
Dec 2, 20259.239.679.169.569.563.02%33,041,960
Dec 1, 20259.279.479.249.289.28-0.85%15,675,930
Nov 28, 20259.329.489.299.369.36-1.37%16,597,200
Nov 27, 20259.199.819.109.499.493.04%29,741,800
Nov 26, 20259.299.579.159.219.21-0.75%23,957,600
Nov 25, 20259.359.419.249.289.28-1.28%23,867,900
Nov 24, 20259.189.409.189.409.401.29%28,557,260
Nov 21, 20259.079.459.069.289.281.20%42,730,180
Nov 20, 20258.889.248.819.179.173.50%23,436,616
Nov 19, 20259.099.108.828.868.86-2.53%10,487,500
Nov 18, 20258.939.168.939.099.091.11%17,223,380
Nov 17, 20258.878.998.808.998.991.35%8,084,502
Nov 14, 20258.888.968.808.878.87-0.45%6,901,700
Nov 13, 20258.838.918.728.918.910.79%7,260,886
Nov 12, 20258.929.058.818.848.84-1.34%7,980,746
Nov 11, 20258.929.058.908.968.960.45%9,114,100
Nov 10, 20258.838.948.828.928.920.34%8,527,766
Nov 7, 20259.029.108.848.898.89-0.67%16,092,800
Nov 6, 20258.809.278.678.958.952.05%22,325,450
Nov 5, 20258.708.808.688.778.77-0.11%6,946,300
Nov 4, 20258.808.818.708.788.78-0.23%6,577,333
Nov 3, 20258.718.808.668.808.801.03%7,024,769
Oct 31, 20258.548.758.518.718.711.04%8,097,733
Oct 30, 20258.658.748.608.628.62-0.81%6,607,700
Oct 29, 20258.738.788.648.698.69-1.14%6,266,100
Oct 28, 20258.778.848.718.798.790.34%6,074,394
Oct 27, 20258.828.838.668.768.76-0.23%7,316,500
Oct 24, 20258.678.788.618.788.781.27%7,800,010
Oct 23, 20258.638.678.518.678.670.70%5,139,800
Oct 22, 20258.598.688.538.618.610.12%4,638,800
Oct 21, 20258.508.608.508.608.601.18%5,283,715
Oct 20, 20258.468.548.448.508.501.31%5,065,000
Oct 17, 20258.628.688.398.398.39-3.12%7,448,900
Oct 16, 20258.748.808.648.668.66-0.80%6,175,620
Oct 15, 20258.628.758.558.738.731.16%6,972,024
Oct 14, 20258.788.858.608.638.63-1.60%7,963,700
Oct 13, 20258.458.818.378.778.77-0.45%10,264,710
Oct 10, 20258.848.898.758.818.81-0.34%7,476,710
Oct 9, 20258.818.868.718.848.840.23%7,995,100