DBAPPSecurity Co., Ltd. (SHA:688023)
China
· Delayed Price · Currency is CNY 45.85
-0.17 (-0.37%)
Apr 29, 2026, 3:00 PM CST
DBAPPSecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.55 | 46.53 | 45.54 | 45.85 | - | -0.37% | 2,967,397 |
| Apr 28, 2026 | 50.01 | 50.01 | 45.89 | 46.02 | 46.02 | -10.24% | 6,743,881 |
| Apr 27, 2026 | 50.72 | 51.28 | 49.26 | 51.27 | 51.27 | 0.22% | 2,800,206 |
| Apr 24, 2026 | 50.00 | 52.00 | 48.93 | 51.16 | 51.16 | 1.61% | 3,116,744 |
| Apr 23, 2026 | 51.20 | 51.77 | 50.11 | 50.35 | 50.35 | -1.72% | 1,911,688 |
| Apr 22, 2026 | 50.00 | 51.25 | 49.79 | 51.23 | 51.23 | 2.05% | 2,037,741 |
| Apr 21, 2026 | 50.43 | 50.59 | 49.60 | 50.20 | 50.20 | -1.32% | 2,031,365 |
| Apr 20, 2026 | 50.70 | 51.55 | 50.60 | 50.87 | 50.87 | - | 2,031,635 |
| Apr 17, 2026 | 51.70 | 51.70 | 50.61 | 50.87 | 50.87 | -1.01% | 2,468,386 |
| Apr 16, 2026 | 51.04 | 51.75 | 50.80 | 51.39 | 51.39 | 1.56% | 2,126,093 |
| Apr 15, 2026 | 51.13 | 51.76 | 50.50 | 50.60 | 50.60 | -0.63% | 2,324,502 |
| Apr 14, 2026 | 50.98 | 51.43 | 50.30 | 50.92 | 50.92 | 0.87% | 2,375,120 |
| Apr 13, 2026 | 49.59 | 50.80 | 48.96 | 50.48 | 50.48 | 1.84% | 2,245,460 |
| Apr 10, 2026 | 49.14 | 50.18 | 49.03 | 49.57 | 49.57 | 1.70% | 1,984,729 |
| Apr 9, 2026 | 50.03 | 50.45 | 48.55 | 48.74 | 48.74 | -4.21% | 2,998,177 |
| Apr 8, 2026 | 49.00 | 50.94 | 48.00 | 50.88 | 50.88 | 7.46% | 3,322,569 |
| Apr 7, 2026 | 47.00 | 47.97 | 47.00 | 47.35 | 47.35 | 0.74% | 1,418,053 |
| Apr 3, 2026 | 48.58 | 48.83 | 46.95 | 47.00 | 47.00 | -2.25% | 1,507,044 |
| Apr 2, 2026 | 48.90 | 49.00 | 47.75 | 48.08 | 48.08 | -1.98% | 2,364,969 |
| Apr 1, 2026 | 48.37 | 49.47 | 48.17 | 49.05 | 49.05 | 3.63% | 3,268,122 |
| Mar 31, 2026 | 47.32 | 49.93 | 47.32 | 47.33 | 47.33 | -0.61% | 2,849,370 |
| Mar 30, 2026 | 46.60 | 48.03 | 46.24 | 47.62 | 47.62 | -0.40% | 2,360,735 |
| Mar 27, 2026 | 46.36 | 48.11 | 46.30 | 47.81 | 47.81 | 1.90% | 2,862,031 |
| Mar 26, 2026 | 49.71 | 49.72 | 46.73 | 46.92 | 46.92 | -4.44% | 3,642,317 |
| Mar 25, 2026 | 48.52 | 50.07 | 48.52 | 49.10 | 49.10 | 1.20% | 2,950,978 |
| Mar 24, 2026 | 48.69 | 48.98 | 46.77 | 48.52 | 48.52 | 1.63% | 3,607,811 |
| Mar 23, 2026 | 50.00 | 50.50 | 47.48 | 47.74 | 47.74 | -7.84% | 5,864,194 |
| Mar 20, 2026 | 55.52 | 55.87 | 51.74 | 51.80 | 51.80 | -6.58% | 5,783,392 |
| Mar 19, 2026 | 55.14 | 56.64 | 55.02 | 55.45 | 55.45 | -1.39% | 4,082,442 |
| Mar 18, 2026 | 53.45 | 56.23 | 53.30 | 56.23 | 56.23 | 5.32% | 5,358,432 |
| Mar 17, 2026 | 56.25 | 56.69 | 53.32 | 53.39 | 53.39 | -4.78% | 5,094,329 |
| Mar 16, 2026 | 57.10 | 57.61 | 55.50 | 56.07 | 56.07 | -2.15% | 4,749,451 |
| Mar 13, 2026 | 59.50 | 59.74 | 57.19 | 57.30 | 57.30 | -5.05% | 4,905,540 |
| Mar 12, 2026 | 59.01 | 61.37 | 58.88 | 60.35 | 60.35 | 1.38% | 6,929,908 |
| Mar 11, 2026 | 62.00 | 63.01 | 59.25 | 59.53 | 59.53 | -2.09% | 7,096,773 |
| Mar 10, 2026 | 60.45 | 62.65 | 59.00 | 60.80 | 60.80 | 2.25% | 8,982,871 |
| Mar 9, 2026 | 53.82 | 59.95 | 53.82 | 59.46 | 59.46 | 10.77% | 8,986,085 |
| Mar 6, 2026 | 52.57 | 54.23 | 52.46 | 53.68 | 53.68 | 2.38% | 2,644,522 |
| Mar 5, 2026 | 53.34 | 53.62 | 52.16 | 52.43 | 52.43 | 0.25% | 2,627,282 |
| Mar 4, 2026 | 52.79 | 53.70 | 51.88 | 52.30 | 52.30 | -2.06% | 3,461,041 |
| Mar 3, 2026 | 57.50 | 58.18 | 53.26 | 53.40 | 53.40 | -6.00% | 5,577,467 |
| Mar 2, 2026 | 58.50 | 58.90 | 56.14 | 56.81 | 56.81 | -3.05% | 5,105,941 |
| Feb 27, 2026 | 56.08 | 59.99 | 56.04 | 58.60 | 58.60 | 4.34% | 6,347,296 |
| Feb 26, 2026 | 56.09 | 56.52 | 54.99 | 56.16 | 56.16 | 0.41% | 3,703,251 |
| Feb 25, 2026 | 56.99 | 57.39 | 55.71 | 55.93 | 55.93 | -1.39% | 4,717,773 |
| Feb 24, 2026 | 60.50 | 61.49 | 56.66 | 56.72 | 56.72 | -9.54% | 8,018,848 |
| Feb 13, 2026 | 60.99 | 65.58 | 60.02 | 62.70 | 62.70 | 2.80% | 7,547,193 |
| Feb 12, 2026 | 59.25 | 61.68 | 59.11 | 60.99 | 60.99 | 2.92% | 5,439,716 |
| Feb 11, 2026 | 57.20 | 60.88 | 57.17 | 59.26 | 59.26 | 3.24% | 5,641,132 |
| Feb 10, 2026 | 56.88 | 58.43 | 56.01 | 57.40 | 57.40 | 2.43% | 3,991,676 |
| Feb 9, 2026 | 55.25 | 56.30 | 54.96 | 56.04 | 56.04 | 2.96% | 2,501,320 |
| Feb 6, 2026 | 54.40 | 56.00 | 53.61 | 54.43 | 54.43 | 0.06% | 3,000,716 |
| Feb 5, 2026 | 55.30 | 55.67 | 54.20 | 54.40 | 54.40 | -2.33% | 2,444,680 |
| Feb 4, 2026 | 56.32 | 56.48 | 54.80 | 55.70 | 55.70 | -1.95% | 3,218,609 |
| Feb 3, 2026 | 57.00 | 57.00 | 55.61 | 56.81 | 56.81 | 0.04% | 3,702,457 |
| Feb 2, 2026 | 56.15 | 58.60 | 56.00 | 56.79 | 56.79 | 1.41% | 5,241,382 |
| Jan 30, 2026 | 57.60 | 57.81 | 55.38 | 56.00 | 56.00 | -3.58% | 4,002,363 |
| Jan 29, 2026 | 57.00 | 60.27 | 56.25 | 58.08 | 58.08 | 0.36% | 5,330,604 |
| Jan 28, 2026 | 58.00 | 59.57 | 57.53 | 57.87 | 57.87 | 0.02% | 3,491,112 |
| Jan 27, 2026 | 58.00 | 58.25 | 55.91 | 57.86 | 57.86 | 1.33% | 4,049,639 |
| Jan 26, 2026 | 57.99 | 58.66 | 55.83 | 57.10 | 57.10 | -0.66% | 4,381,241 |
| Jan 23, 2026 | 57.30 | 58.06 | 56.76 | 57.48 | 57.48 | 0.38% | 3,402,005 |
| Jan 22, 2026 | 56.33 | 57.87 | 55.71 | 57.26 | 57.26 | 2.07% | 3,853,991 |
| Jan 21, 2026 | 54.87 | 56.91 | 54.76 | 56.10 | 56.10 | 1.58% | 3,785,398 |
| Jan 20, 2026 | 56.11 | 57.34 | 54.73 | 55.23 | 55.23 | -1.87% | 3,749,354 |
| Jan 19, 2026 | 57.60 | 57.98 | 56.15 | 56.28 | 56.28 | -3.48% | 4,625,364 |
| Jan 16, 2026 | 59.28 | 60.50 | 57.38 | 58.31 | 58.31 | -3.95% | 6,970,615 |
| Jan 15, 2026 | 65.00 | 66.58 | 59.13 | 60.71 | 60.71 | -0.83% | 9,628,778 |
| Jan 14, 2026 | 60.33 | 62.99 | 60.01 | 61.22 | 61.22 | 2.72% | 8,639,816 |
| Jan 13, 2026 | 63.80 | 64.00 | 59.50 | 59.60 | 59.60 | -5.85% | 8,361,124 |
| Jan 12, 2026 | 57.27 | 64.38 | 56.69 | 63.30 | 63.30 | 14.05% | 10,930,670 |
| Jan 9, 2026 | 53.42 | 55.50 | 53.26 | 55.50 | 55.50 | 3.54% | 4,651,768 |
| Jan 8, 2026 | 52.86 | 53.93 | 52.79 | 53.60 | 53.60 | 0.85% | 3,196,224 |
| Jan 7, 2026 | 53.36 | 53.50 | 52.50 | 53.15 | 53.15 | -0.39% | 2,585,044 |
| Jan 6, 2026 | 52.80 | 53.39 | 52.43 | 53.36 | 53.36 | 0.91% | 2,961,589 |
| Jan 5, 2026 | 51.66 | 53.06 | 51.58 | 52.88 | 52.88 | 2.86% | 3,296,935 |
| Dec 31, 2025 | 51.08 | 52.20 | 50.80 | 51.41 | 51.41 | 0.63% | 2,053,813 |
| Dec 30, 2025 | 51.21 | 52.35 | 50.89 | 51.09 | 51.09 | -0.89% | 2,115,015 |
| Dec 29, 2025 | 51.30 | 51.94 | 50.90 | 51.55 | 51.55 | 0.49% | 1,784,287 |
| Dec 26, 2025 | 50.27 | 52.50 | 50.27 | 51.30 | 51.30 | 1.40% | 3,075,933 |
| Dec 25, 2025 | 50.20 | 50.80 | 50.20 | 50.59 | 50.59 | 0.14% | 1,610,529 |
| Dec 24, 2025 | 50.30 | 50.77 | 50.10 | 50.52 | 50.52 | 0.12% | 1,885,285 |
| Dec 23, 2025 | 53.20 | 53.50 | 50.31 | 50.46 | 50.46 | -1.25% | 3,133,999 |
| Dec 22, 2025 | 51.23 | 52.13 | 50.67 | 51.10 | 51.10 | -0.25% | 1,744,808 |
| Dec 19, 2025 | 51.36 | 51.90 | 51.13 | 51.23 | 51.23 | -0.23% | 1,410,125 |
| Dec 18, 2025 | 50.38 | 51.88 | 50.00 | 51.35 | 51.35 | 1.20% | 2,098,722 |
| Dec 17, 2025 | 50.20 | 51.85 | 49.36 | 50.74 | 50.74 | 0.93% | 2,753,022 |
| Dec 16, 2025 | 51.19 | 51.62 | 50.01 | 50.27 | 50.27 | -1.72% | 1,614,135 |
| Dec 15, 2025 | 51.10 | 52.33 | 50.60 | 51.15 | 51.15 | -1.06% | 1,959,111 |
| Dec 12, 2025 | 49.96 | 51.90 | 49.41 | 51.70 | 51.70 | 3.34% | 2,529,989 |
| Dec 11, 2025 | 51.01 | 51.69 | 50.00 | 50.03 | 50.03 | -2.80% | 2,227,962 |
| Dec 10, 2025 | 51.68 | 51.85 | 50.86 | 51.47 | 51.47 | -0.87% | 1,563,936 |
| Dec 9, 2025 | 52.61 | 53.13 | 51.86 | 51.92 | 51.92 | -1.85% | 1,518,978 |
| Dec 8, 2025 | 52.31 | 53.98 | 52.09 | 52.90 | 52.90 | 2.12% | 2,664,735 |
| Dec 5, 2025 | 51.29 | 52.05 | 50.20 | 51.80 | 51.80 | 1.37% | 2,234,606 |
| Dec 4, 2025 | 52.45 | 52.63 | 51.08 | 51.10 | 51.10 | -2.78% | 2,269,016 |
| Dec 3, 2025 | 54.75 | 54.78 | 52.49 | 52.56 | 52.56 | -3.56% | 2,973,159 |
| Dec 2, 2025 | 55.28 | 55.57 | 53.87 | 54.50 | 54.50 | -0.91% | 1,979,667 |
| Dec 1, 2025 | 55.39 | 56.55 | 54.44 | 55.00 | 55.00 | -1.20% | 3,482,205 |
| Nov 28, 2025 | 52.62 | 56.45 | 52.55 | 55.67 | 55.67 | 6.04% | 4,821,625 |