Darbond Technology Co., Ltd (SHA:688035)
China
· Delayed Price · Currency is CNY 74.50
+2.60 (3.62%)
At close: Apr 29, 2026
Darbond Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.20 | 73.63 | 71.12 | 71.90 | 71.90 | -2.35% | 5,515,252 |
| Apr 27, 2026 | 73.00 | 75.80 | 71.39 | 73.63 | 73.63 | 2.92% | 9,280,845 |
| Apr 24, 2026 | 71.26 | 73.00 | 68.28 | 71.54 | 71.54 | -0.11% | 7,569,236 |
| Apr 23, 2026 | 71.01 | 74.50 | 69.55 | 71.62 | 71.62 | 1.33% | 8,827,889 |
| Apr 22, 2026 | 69.60 | 71.85 | 68.80 | 70.68 | 70.68 | 0.43% | 8,531,335 |
| Apr 21, 2026 | 65.49 | 72.45 | 64.33 | 70.38 | 70.38 | 7.47% | 11,192,910 |
| Apr 20, 2026 | 62.73 | 69.95 | 62.22 | 65.49 | 65.49 | 2.01% | 11,411,750 |
| Apr 17, 2026 | 62.89 | 64.99 | 61.65 | 64.20 | 64.20 | 2.12% | 5,723,948 |
| Apr 16, 2026 | 62.64 | 64.15 | 62.48 | 62.87 | 62.87 | 0.40% | 3,913,281 |
| Apr 15, 2026 | 63.79 | 64.98 | 62.32 | 62.62 | 62.62 | -2.90% | 5,531,229 |
| Apr 14, 2026 | 61.23 | 64.90 | 60.66 | 64.49 | 64.49 | 6.24% | 8,416,719 |
| Apr 13, 2026 | 61.51 | 63.10 | 60.40 | 60.70 | 60.70 | -3.80% | 6,841,580 |
| Apr 10, 2026 | 60.80 | 64.88 | 60.53 | 63.10 | 63.10 | 6.05% | 8,015,555 |
| Apr 9, 2026 | 58.28 | 60.90 | 58.00 | 59.50 | 59.50 | 0.34% | 4,171,988 |
| Apr 8, 2026 | 56.80 | 59.42 | 56.22 | 59.30 | 59.30 | 7.82% | 5,105,349 |
| Apr 7, 2026 | 53.60 | 56.53 | 53.28 | 55.00 | 55.00 | 3.97% | 3,994,946 |
| Apr 3, 2026 | 54.18 | 54.80 | 52.90 | 52.90 | 52.90 | -1.54% | 2,540,316 |
| Apr 2, 2026 | 55.36 | 55.93 | 53.20 | 53.73 | 53.73 | -3.90% | 3,393,772 |
| Apr 1, 2026 | 55.10 | 56.28 | 55.10 | 55.91 | 55.91 | 3.50% | 3,940,772 |
| Mar 31, 2026 | 56.09 | 56.71 | 53.80 | 54.02 | 54.02 | -4.83% | 4,038,388 |
| Mar 30, 2026 | 55.35 | 56.98 | 54.80 | 56.76 | 56.76 | 0.02% | 4,943,774 |
| Mar 27, 2026 | 55.50 | 57.40 | 55.10 | 56.75 | 56.75 | -0.44% | 4,653,556 |
| Mar 26, 2026 | 58.04 | 58.68 | 56.43 | 57.00 | 57.00 | -2.45% | 4,024,854 |
| Mar 25, 2026 | 57.48 | 59.88 | 57.24 | 58.43 | 58.43 | 3.31% | 5,543,240 |
| Mar 24, 2026 | 56.66 | 57.00 | 54.25 | 56.56 | 56.56 | 3.31% | 4,153,019 |
| Mar 23, 2026 | 57.00 | 59.00 | 54.31 | 54.75 | 54.75 | -7.53% | 6,278,514 |
| Mar 20, 2026 | 62.16 | 62.78 | 59.03 | 59.21 | 59.21 | -3.99% | 5,187,377 |
| Mar 19, 2026 | 62.81 | 64.28 | 61.21 | 61.67 | 61.67 | -4.08% | 4,092,949 |
| Mar 18, 2026 | 62.64 | 64.68 | 62.21 | 64.29 | 64.29 | 2.62% | 3,840,332 |
| Mar 17, 2026 | 68.42 | 68.42 | 62.24 | 62.65 | 62.65 | -6.55% | 6,099,549 |
| Mar 16, 2026 | 66.89 | 68.14 | 64.00 | 67.04 | 67.04 | -0.39% | 5,123,653 |
| Mar 13, 2026 | 70.39 | 70.80 | 67.09 | 67.30 | 67.30 | -4.17% | 5,203,370 |
| Mar 12, 2026 | 73.97 | 73.97 | 69.31 | 70.23 | 70.23 | -3.83% | 7,069,926 |
| Mar 11, 2026 | 74.00 | 78.03 | 72.67 | 73.03 | 73.03 | -2.50% | 9,347,364 |
| Mar 10, 2026 | 72.00 | 76.35 | 70.13 | 74.90 | 74.90 | 5.36% | 9,224,713 |
| Mar 9, 2026 | 64.80 | 71.50 | 63.21 | 71.09 | 71.09 | 3.72% | 9,554,576 |
| Mar 6, 2026 | 70.22 | 73.36 | 68.00 | 68.54 | 68.54 | -1.31% | 8,012,541 |
| Mar 5, 2026 | 74.03 | 76.00 | 68.90 | 69.45 | 69.45 | -0.73% | 8,262,557 |
| Mar 4, 2026 | 68.00 | 72.99 | 67.03 | 69.96 | 69.96 | 2.40% | 8,827,662 |
| Mar 3, 2026 | 76.07 | 77.26 | 68.00 | 68.32 | 68.32 | -9.03% | 11,208,080 |
| Mar 2, 2026 | 72.50 | 79.97 | 72.50 | 75.10 | 75.10 | 5.82% | 14,589,750 |
| Feb 27, 2026 | 68.65 | 71.98 | 66.28 | 70.97 | 70.97 | 1.24% | 11,973,350 |
| Feb 26, 2026 | 60.48 | 71.46 | 59.98 | 70.10 | 70.10 | 14.75% | 14,920,450 |
| Feb 25, 2026 | 62.24 | 62.24 | 59.90 | 61.09 | 61.09 | -0.83% | 8,394,610 |
| Feb 24, 2026 | 65.00 | 65.50 | 59.90 | 61.60 | 61.60 | -4.95% | 9,746,466 |
| Feb 13, 2026 | 66.35 | 68.32 | 64.61 | 64.81 | 64.81 | -2.13% | 12,267,536 |
| Feb 12, 2026 | 63.00 | 68.95 | 62.05 | 66.22 | 66.22 | 7.12% | 20,523,910 |
| Feb 11, 2026 | 51.43 | 61.82 | 51.11 | 61.82 | 61.82 | 19.99% | 17,546,640 |
| Feb 10, 2026 | 51.80 | 53.08 | 51.38 | 51.52 | 51.52 | -0.58% | 2,104,328 |
| Feb 9, 2026 | 50.65 | 52.46 | 50.35 | 51.82 | 51.82 | 3.85% | 2,657,653 |
| Feb 6, 2026 | 49.61 | 50.79 | 49.43 | 49.90 | 49.90 | -0.42% | 2,228,682 |
| Feb 5, 2026 | 50.72 | 51.39 | 49.78 | 50.11 | 50.11 | -2.89% | 2,570,620 |
| Feb 4, 2026 | 52.00 | 52.80 | 50.84 | 51.60 | 51.60 | -1.88% | 2,892,213 |
| Feb 3, 2026 | 52.06 | 53.11 | 51.75 | 52.59 | 52.59 | 2.12% | 2,583,752 |
| Feb 2, 2026 | 53.88 | 54.33 | 51.50 | 51.50 | 51.50 | -5.85% | 4,850,940 |
| Jan 30, 2026 | 53.33 | 55.32 | 52.60 | 54.70 | 54.70 | -3.93% | 7,356,701 |
| Jan 29, 2026 | 59.43 | 60.35 | 56.90 | 56.94 | 56.94 | -5.73% | 6,408,764 |
| Jan 28, 2026 | 58.59 | 61.20 | 58.13 | 60.40 | 60.40 | 3.30% | 9,063,626 |
| Jan 27, 2026 | 56.22 | 58.76 | 54.19 | 58.47 | 58.47 | 3.29% | 6,947,830 |
| Jan 26, 2026 | 57.26 | 59.80 | 56.10 | 56.61 | 56.61 | 0.68% | 7,936,904 |
| Jan 23, 2026 | 56.56 | 57.65 | 55.55 | 56.23 | 56.23 | -0.58% | 6,868,592 |
| Jan 22, 2026 | 60.00 | 61.60 | 56.00 | 56.56 | 56.56 | -1.82% | 8,754,627 |
| Jan 21, 2026 | 54.10 | 59.18 | 53.30 | 57.61 | 57.61 | 6.13% | 9,967,517 |
| Jan 20, 2026 | 53.22 | 55.28 | 53.00 | 54.28 | 54.28 | 1.33% | 6,269,229 |
| Jan 19, 2026 | 54.60 | 55.20 | 53.14 | 53.57 | 53.57 | 0.68% | 5,572,287 |
| Jan 16, 2026 | 52.00 | 53.69 | 51.40 | 53.21 | 53.21 | 3.62% | 6,180,663 |
| Jan 15, 2026 | 50.00 | 51.68 | 49.86 | 51.35 | 51.35 | 2.05% | 4,469,645 |
| Jan 14, 2026 | 50.40 | 51.65 | 49.37 | 50.32 | 50.32 | 0.32% | 5,309,398 |
| Jan 13, 2026 | 52.65 | 52.65 | 50.09 | 50.16 | 50.16 | -3.59% | 4,696,108 |
| Jan 12, 2026 | 52.00 | 52.65 | 50.94 | 52.03 | 52.03 | 0.77% | 5,672,878 |
| Jan 9, 2026 | 51.21 | 51.77 | 50.70 | 51.63 | 51.63 | 0.25% | 3,544,141 |
| Jan 8, 2026 | 51.72 | 52.48 | 50.92 | 51.50 | 51.50 | -0.73% | 3,873,720 |
| Jan 7, 2026 | 50.69 | 52.19 | 50.50 | 51.88 | 51.88 | 3.22% | 6,096,290 |
| Jan 6, 2026 | 49.54 | 51.38 | 49.54 | 50.26 | 50.26 | 1.45% | 3,541,356 |
| Jan 5, 2026 | 48.78 | 49.59 | 48.72 | 49.54 | 49.54 | 2.67% | 2,823,669 |
| Dec 31, 2025 | 49.20 | 49.25 | 47.81 | 48.25 | 48.25 | -1.09% | 2,257,284 |
| Dec 30, 2025 | 48.94 | 49.60 | 48.50 | 48.78 | 48.78 | -0.89% | 2,641,721 |
| Dec 29, 2025 | 50.01 | 50.70 | 48.96 | 49.22 | 49.22 | -2.15% | 3,714,019 |
| Dec 26, 2025 | 51.01 | 51.46 | 49.95 | 50.30 | 50.30 | -2.29% | 2,940,609 |
| Dec 25, 2025 | 50.30 | 51.80 | 50.01 | 51.48 | 51.48 | 2.43% | 3,194,814 |
| Dec 24, 2025 | 50.92 | 50.92 | 49.60 | 50.26 | 50.26 | -0.38% | 2,876,652 |
| Dec 23, 2025 | 48.96 | 51.60 | 48.96 | 50.45 | 50.45 | 2.21% | 3,917,444 |
| Dec 22, 2025 | 47.80 | 50.71 | 47.47 | 49.36 | 49.36 | 4.53% | 4,045,451 |
| Dec 19, 2025 | 47.37 | 48.17 | 47.19 | 47.22 | 47.22 | 0.06% | 2,181,076 |
| Dec 18, 2025 | 47.62 | 48.93 | 47.10 | 47.19 | 47.19 | -1.42% | 2,510,289 |
| Dec 17, 2025 | 46.36 | 48.08 | 46.32 | 47.87 | 47.87 | 2.16% | 2,607,201 |
| Dec 16, 2025 | 47.80 | 48.01 | 46.15 | 46.86 | 46.86 | -2.78% | 2,636,094 |
| Dec 15, 2025 | 46.81 | 49.05 | 46.71 | 48.20 | 48.20 | 1.07% | 4,225,099 |
| Dec 12, 2025 | 44.80 | 48.21 | 44.53 | 47.69 | 47.69 | 7.02% | 6,116,460 |
| Dec 11, 2025 | 45.76 | 45.79 | 44.54 | 44.56 | 44.56 | -2.66% | 1,975,505 |
| Dec 10, 2025 | 45.63 | 45.98 | 44.88 | 45.78 | 45.78 | 0.07% | 1,678,251 |
| Dec 9, 2025 | 46.45 | 46.45 | 45.50 | 45.75 | 45.75 | -1.51% | 2,323,318 |
| Dec 8, 2025 | 45.82 | 46.88 | 45.82 | 46.45 | 46.45 | 1.98% | 1,908,175 |
| Dec 5, 2025 | 45.42 | 45.70 | 44.44 | 45.55 | 45.55 | 0.55% | 1,619,464 |
| Dec 4, 2025 | 45.88 | 45.88 | 44.86 | 45.30 | 45.30 | -0.83% | 1,363,010 |
| Dec 3, 2025 | 46.66 | 46.67 | 45.42 | 45.68 | 45.68 | -1.38% | 1,137,915 |
| Dec 2, 2025 | 46.90 | 47.26 | 46.02 | 46.32 | 46.32 | -1.64% | 1,472,964 |
| Dec 1, 2025 | 47.00 | 47.12 | 46.22 | 47.09 | 47.09 | 0.88% | 1,750,905 |
| Nov 28, 2025 | 45.50 | 47.16 | 45.40 | 46.68 | 46.68 | 2.35% | 2,320,738 |
| Nov 27, 2025 | 45.00 | 46.80 | 45.00 | 45.61 | 45.61 | 1.20% | 2,274,950 |