DuoLun Technology Corporation Ltd. (SHA:603528)
China
· Delayed Price · Currency is CNY 8.12
+0.14 (1.75%)
Apr 29, 2026, 3:00 PM CST
SHA:603528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.91 | 8.16 | 7.91 | 8.12 | 8.12 | 1.75% | 8,379,866 |
| Apr 28, 2026 | 8.20 | 8.28 | 7.95 | 7.98 | 7.98 | -2.21% | 7,633,969 |
| Apr 27, 2026 | 8.06 | 8.18 | 7.87 | 8.16 | 8.16 | 1.37% | 8,347,800 |
| Apr 24, 2026 | 8.00 | 8.10 | 7.86 | 8.05 | 8.05 | 1.26% | 7,781,202 |
| Apr 23, 2026 | 8.10 | 8.11 | 7.93 | 7.95 | 7.95 | -1.97% | 6,050,600 |
| Apr 22, 2026 | 8.09 | 8.14 | 8.00 | 8.11 | 8.11 | 0.12% | 5,946,688 |
| Apr 21, 2026 | 8.17 | 8.20 | 8.02 | 8.10 | 8.10 | -1.46% | 6,693,412 |
| Apr 20, 2026 | 8.23 | 8.26 | 8.17 | 8.22 | 8.22 | 0.24% | 4,647,500 |
| Apr 17, 2026 | 8.22 | 8.25 | 8.12 | 8.20 | 8.20 | -0.49% | 5,127,294 |
| Apr 16, 2026 | 8.13 | 8.25 | 8.10 | 8.24 | 8.24 | 1.48% | 6,379,200 |
| Apr 15, 2026 | 8.29 | 8.31 | 8.10 | 8.12 | 8.12 | -2.05% | 7,492,200 |
| Apr 14, 2026 | 8.18 | 8.42 | 8.18 | 8.29 | 8.29 | 1.34% | 11,108,440 |
| Apr 13, 2026 | 8.12 | 8.19 | 8.01 | 8.18 | 8.18 | 0.86% | 7,478,278 |
| Apr 10, 2026 | 8.29 | 8.47 | 8.09 | 8.11 | 8.11 | - | 11,759,420 |
| Apr 9, 2026 | 8.24 | 8.29 | 8.08 | 8.11 | 8.11 | -2.64% | 6,234,200 |
| Apr 8, 2026 | 8.20 | 8.33 | 8.16 | 8.33 | 8.33 | 3.35% | 8,903,778 |
| Apr 7, 2026 | 7.95 | 8.10 | 7.94 | 8.06 | 8.06 | 1.64% | 4,199,500 |
| Apr 3, 2026 | 8.13 | 8.16 | 7.93 | 7.93 | 7.93 | -1.98% | 6,253,866 |
| Apr 2, 2026 | 8.25 | 8.34 | 8.04 | 8.09 | 8.09 | -2.76% | 7,278,931 |
| Apr 1, 2026 | 8.17 | 8.40 | 8.07 | 8.32 | 8.32 | 2.97% | 11,867,010 |
| Mar 31, 2026 | 8.14 | 8.26 | 8.05 | 8.08 | 8.08 | -0.98% | 5,890,500 |
| Mar 30, 2026 | 8.03 | 8.16 | 7.94 | 8.16 | 8.16 | 1.24% | 5,988,224 |
| Mar 27, 2026 | 7.90 | 8.08 | 7.88 | 8.06 | 8.06 | 1.00% | 4,450,000 |
| Mar 26, 2026 | 8.12 | 8.20 | 7.93 | 7.98 | 7.98 | -1.60% | 6,738,600 |
| Mar 25, 2026 | 8.10 | 8.14 | 8.06 | 8.11 | 8.11 | 0.25% | 7,501,100 |
| Mar 24, 2026 | 7.87 | 8.10 | 7.77 | 8.09 | 8.09 | 4.79% | 10,490,695 |
| Mar 23, 2026 | 8.05 | 8.13 | 7.69 | 7.72 | 7.72 | -5.74% | 12,564,424 |
| Mar 20, 2026 | 8.58 | 8.62 | 8.18 | 8.19 | 8.19 | -4.21% | 9,555,200 |
| Mar 19, 2026 | 8.58 | 8.66 | 8.50 | 8.55 | 8.55 | -1.38% | 6,355,900 |
| Mar 18, 2026 | 8.52 | 8.68 | 8.44 | 8.67 | 8.67 | 2.00% | 7,010,524 |
| Mar 17, 2026 | 8.74 | 8.81 | 8.50 | 8.50 | 8.50 | -2.30% | 9,767,500 |
| Mar 16, 2026 | 8.69 | 8.72 | 8.62 | 8.70 | 8.70 | 0.93% | 5,371,700 |
| Mar 13, 2026 | 8.67 | 8.78 | 8.61 | 8.62 | 8.62 | -1.26% | 7,461,300 |
| Mar 12, 2026 | 8.92 | 8.98 | 8.68 | 8.73 | 8.73 | -2.46% | 9,010,225 |
| Mar 11, 2026 | 9.08 | 9.11 | 8.92 | 8.95 | 8.95 | -1.43% | 6,930,303 |
| Mar 10, 2026 | 9.01 | 9.11 | 8.97 | 9.08 | 9.08 | 1.91% | 7,444,366 |
| Mar 9, 2026 | 8.86 | 8.95 | 8.69 | 8.91 | 8.91 | -0.45% | 9,674,187 |
| Mar 6, 2026 | 8.89 | 8.98 | 8.84 | 8.95 | 8.95 | 0.67% | 5,544,582 |
| Mar 5, 2026 | 8.84 | 8.97 | 8.81 | 8.89 | 8.89 | 2.18% | 7,393,927 |
| Mar 4, 2026 | 8.72 | 8.86 | 8.66 | 8.70 | 8.70 | -0.23% | 7,349,200 |
| Mar 3, 2026 | 9.06 | 9.14 | 8.72 | 8.72 | 8.72 | -3.75% | 11,098,020 |
| Mar 2, 2026 | 9.36 | 9.44 | 9.05 | 9.06 | 9.06 | -5.92% | 17,383,850 |
| Feb 27, 2026 | 9.60 | 9.70 | 9.59 | 9.63 | 9.63 | -0.10% | 6,790,524 |
| Feb 26, 2026 | 9.78 | 9.78 | 9.60 | 9.64 | 9.64 | -1.13% | 8,667,600 |
| Feb 25, 2026 | 9.82 | 9.87 | 9.72 | 9.75 | 9.75 | -0.71% | 9,124,695 |
| Feb 24, 2026 | 9.92 | 9.92 | 9.74 | 9.82 | 9.82 | 0.92% | 7,221,786 |
| Feb 13, 2026 | 9.70 | 9.84 | 9.68 | 9.73 | 9.73 | 0.21% | 6,898,101 |
| Feb 12, 2026 | 9.71 | 9.79 | 9.59 | 9.71 | 9.71 | -0.31% | 6,504,182 |
| Feb 11, 2026 | 9.86 | 9.88 | 9.73 | 9.74 | 9.74 | -0.92% | 7,116,520 |
| Feb 10, 2026 | 9.72 | 9.88 | 9.67 | 9.83 | 9.83 | 0.82% | 8,622,500 |
| Feb 9, 2026 | 9.62 | 9.75 | 9.62 | 9.75 | 9.75 | 2.09% | 7,983,592 |
| Feb 6, 2026 | 9.47 | 9.64 | 9.42 | 9.55 | 9.55 | 0.21% | 6,706,128 |
| Feb 5, 2026 | 9.62 | 9.69 | 9.52 | 9.53 | 9.53 | -1.35% | 7,760,300 |
| Feb 4, 2026 | 9.77 | 9.77 | 9.56 | 9.66 | 9.66 | -0.82% | 8,784,700 |
| Feb 3, 2026 | 9.57 | 9.79 | 9.54 | 9.74 | 9.74 | 2.74% | 11,237,020 |
| Feb 2, 2026 | 9.42 | 9.67 | 9.41 | 9.48 | 9.48 | -1.15% | 9,667,500 |
| Jan 30, 2026 | 9.69 | 9.72 | 9.42 | 9.59 | 9.59 | -1.03% | 11,515,090 |
| Jan 29, 2026 | 9.72 | 9.97 | 9.56 | 9.69 | 9.69 | -0.92% | 13,174,460 |
| Jan 28, 2026 | 10.00 | 10.03 | 9.74 | 9.78 | 9.78 | -2.20% | 14,482,500 |
| Jan 27, 2026 | 10.07 | 10.11 | 9.78 | 10.00 | 10.00 | -1.09% | 14,798,050 |
| Jan 26, 2026 | 10.46 | 10.51 | 9.99 | 10.11 | 10.11 | -5.07% | 29,914,700 |
| Jan 23, 2026 | 10.55 | 10.72 | 10.42 | 10.65 | 10.65 | 1.82% | 20,768,160 |
| Jan 22, 2026 | 10.37 | 10.58 | 10.37 | 10.46 | 10.46 | 0.67% | 14,580,600 |
| Jan 21, 2026 | 10.34 | 10.57 | 10.17 | 10.39 | 10.39 | -0.48% | 20,149,800 |
| Jan 20, 2026 | 10.84 | 10.86 | 10.31 | 10.44 | 10.44 | -3.15% | 25,140,060 |
| Jan 19, 2026 | 10.60 | 10.84 | 10.41 | 10.78 | 10.78 | -0.28% | 23,380,651 |
| Jan 16, 2026 | 11.00 | 11.50 | 10.72 | 10.81 | 10.81 | 0.93% | 37,292,960 |
| Jan 15, 2026 | 11.03 | 11.12 | 10.61 | 10.71 | 10.71 | -3.16% | 27,790,220 |
| Jan 14, 2026 | 10.95 | 11.28 | 10.85 | 11.06 | 11.06 | 1.28% | 38,705,750 |
| Jan 13, 2026 | 11.39 | 11.46 | 10.80 | 10.92 | 10.92 | -4.04% | 37,968,690 |
| Jan 12, 2026 | 11.12 | 11.57 | 11.12 | 11.38 | 11.38 | 1.61% | 51,275,310 |
| Jan 9, 2026 | 11.21 | 11.36 | 10.99 | 11.20 | 11.20 | -0.18% | 39,954,000 |
| Jan 8, 2026 | 11.20 | 11.47 | 11.05 | 11.22 | 11.22 | 2.09% | 63,978,000 |
| Jan 7, 2026 | 11.09 | 11.18 | 10.69 | 10.99 | 10.99 | 0.18% | 80,848,320 |
| Jan 6, 2026 | 10.15 | 11.29 | 10.11 | 10.97 | 10.97 | 6.92% | 90,302,460 |
| Jan 5, 2026 | 9.68 | 10.64 | 9.68 | 10.26 | 10.26 | 6.10% | 56,060,260 |
| Dec 31, 2025 | 10.22 | 10.31 | 9.67 | 9.67 | 9.67 | -4.82% | 44,526,860 |
| Dec 30, 2025 | 10.19 | 10.38 | 10.09 | 10.16 | 10.16 | -1.84% | 29,139,810 |
| Dec 29, 2025 | 10.65 | 10.75 | 10.30 | 10.35 | 10.35 | -2.54% | 33,993,400 |
| Dec 26, 2025 | 10.58 | 10.78 | 10.44 | 10.62 | 10.62 | -1.12% | 41,532,020 |
| Dec 25, 2025 | 10.45 | 10.89 | 10.33 | 10.74 | 10.74 | 1.13% | 73,974,700 |
| Dec 24, 2025 | 10.13 | 11.01 | 10.01 | 10.62 | 10.62 | 6.09% | 90,258,350 |
| Dec 23, 2025 | 10.42 | 10.63 | 9.98 | 10.01 | 10.01 | -4.21% | 47,895,330 |
| Dec 22, 2025 | 11.00 | 11.37 | 10.40 | 10.45 | 10.45 | -1.14% | 70,370,680 |
| Dec 19, 2025 | 10.40 | 10.75 | 10.20 | 10.57 | 10.57 | 2.72% | 53,627,130 |
| Dec 18, 2025 | 10.00 | 10.80 | 9.99 | 10.29 | 10.29 | 1.78% | 65,355,184 |
| Dec 17, 2025 | 9.37 | 10.28 | 9.37 | 10.11 | 10.11 | -2.88% | 82,927,390 |
| Dec 16, 2025 | 9.56 | 10.41 | 9.51 | 10.41 | 10.41 | 10.04% | 79,863,764 |
| Dec 15, 2025 | 9.71 | 9.73 | 9.40 | 9.46 | 9.46 | -3.96% | 22,290,537 |
| Dec 12, 2025 | 9.60 | 9.90 | 9.38 | 9.85 | 9.85 | 2.50% | 34,875,530 |
| Dec 11, 2025 | 9.95 | 10.12 | 9.61 | 9.61 | 9.61 | -4.00% | 31,611,200 |
| Dec 10, 2025 | 9.74 | 10.07 | 9.62 | 10.01 | 10.01 | 2.25% | 48,886,300 |
| Dec 9, 2025 | 10.44 | 10.45 | 9.74 | 9.79 | 9.79 | -2.39% | 71,744,560 |
| Dec 8, 2025 | 9.39 | 10.03 | 9.25 | 10.03 | 10.03 | 9.98% | 29,898,436 |
| Dec 5, 2025 | 8.96 | 9.13 | 8.60 | 9.12 | 9.12 | -1.30% | 28,509,560 |
| Dec 4, 2025 | 9.93 | 9.95 | 9.16 | 9.24 | 9.24 | -3.65% | 35,610,830 |
| Dec 3, 2025 | 9.70 | 9.79 | 9.42 | 9.59 | 9.59 | 0.31% | 31,846,090 |
| Dec 2, 2025 | 9.23 | 9.67 | 9.16 | 9.56 | 9.56 | 3.02% | 33,041,960 |
| Dec 1, 2025 | 9.27 | 9.47 | 9.24 | 9.28 | 9.28 | -0.85% | 15,675,930 |
| Nov 28, 2025 | 9.32 | 9.48 | 9.29 | 9.36 | 9.36 | -1.37% | 16,597,200 |