Suzhou Delphi Laser Co., Ltd. (SHA:688170)
China
· Delayed Price · Currency is CNY 51.23
-2.94 (-5.43%)
Mar 9, 2026, 4:00 PM EDT
Suzhou Delphi Laser Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 52.50 | 48.34 | 51.23 | 51.23 | -5.43% | 10,918,949 |
| Mar 6, 2026 | 54.80 | 56.40 | 51.88 | 54.17 | 54.17 | 1.27% | 9,414,163 |
| Mar 5, 2026 | 52.50 | 57.09 | 51.30 | 53.49 | 53.49 | 4.62% | 11,222,321 |
| Mar 4, 2026 | 51.01 | 53.20 | 50.00 | 51.13 | 51.13 | -2.42% | 7,914,633 |
| Mar 3, 2026 | 56.88 | 57.40 | 52.00 | 52.40 | 52.40 | -7.17% | 10,781,310 |
| Mar 2, 2026 | 50.60 | 59.33 | 50.52 | 56.45 | 56.45 | 11.50% | 13,852,566 |
| Feb 27, 2026 | 51.95 | 52.40 | 49.22 | 50.63 | 50.63 | -3.53% | 11,345,490 |
| Feb 26, 2026 | 50.80 | 54.17 | 50.05 | 52.48 | 52.48 | 3.31% | 12,279,830 |
| Feb 25, 2026 | 46.79 | 51.11 | 45.81 | 50.80 | 50.80 | 9.58% | 13,565,640 |
| Feb 24, 2026 | 42.28 | 49.80 | 42.28 | 46.36 | 46.36 | 11.68% | 14,102,380 |
| Feb 13, 2026 | 40.65 | 41.97 | 40.42 | 41.51 | 41.51 | 0.63% | 3,852,739 |
| Feb 12, 2026 | 40.28 | 41.80 | 40.09 | 41.25 | 41.25 | 2.87% | 4,780,626 |
| Feb 11, 2026 | 40.20 | 41.20 | 39.73 | 40.10 | 40.10 | -0.42% | 3,421,958 |
| Feb 10, 2026 | 41.55 | 41.55 | 40.20 | 40.27 | 40.27 | -3.10% | 4,183,217 |
| Feb 9, 2026 | 40.20 | 42.55 | 39.86 | 41.56 | 41.56 | 5.48% | 7,252,268 |
| Feb 6, 2026 | 39.10 | 40.20 | 38.51 | 39.40 | 39.40 | -0.96% | 4,689,042 |
| Feb 5, 2026 | 40.68 | 40.95 | 38.98 | 39.78 | 39.78 | -2.86% | 5,215,505 |
| Feb 4, 2026 | 40.76 | 41.65 | 39.91 | 40.95 | 40.95 | -0.41% | 6,106,796 |
| Feb 3, 2026 | 39.49 | 41.78 | 38.73 | 41.12 | 41.12 | 6.67% | 8,038,193 |
| Feb 2, 2026 | 39.58 | 40.87 | 38.55 | 38.55 | 38.55 | 0.26% | 7,559,644 |
| Jan 30, 2026 | 37.72 | 38.99 | 36.50 | 38.45 | 38.45 | 1.18% | 5,172,838 |
| Jan 29, 2026 | 38.98 | 40.49 | 38.00 | 38.00 | 38.00 | -2.41% | 5,803,387 |
| Jan 28, 2026 | 39.54 | 39.54 | 38.07 | 38.94 | 38.94 | -1.57% | 5,564,092 |
| Jan 27, 2026 | 38.52 | 39.85 | 37.12 | 39.56 | 39.56 | 1.75% | 6,233,770 |
| Jan 26, 2026 | 42.18 | 42.47 | 38.30 | 38.88 | 38.88 | -8.32% | 9,857,656 |
| Jan 23, 2026 | 38.93 | 43.50 | 38.85 | 42.41 | 42.41 | 8.66% | 10,431,740 |
| Jan 22, 2026 | 39.05 | 41.12 | 38.80 | 39.03 | 39.03 | -0.43% | 7,972,035 |
| Jan 21, 2026 | 36.78 | 39.88 | 36.52 | 39.20 | 39.20 | 5.43% | 8,041,222 |
| Jan 20, 2026 | 37.53 | 37.90 | 36.16 | 37.18 | 37.18 | -0.93% | 6,908,435 |
| Jan 19, 2026 | 37.35 | 38.76 | 36.66 | 37.53 | 37.53 | 0.54% | 9,386,509 |
| Jan 16, 2026 | 36.65 | 38.00 | 36.23 | 37.33 | 37.33 | 1.83% | 7,569,275 |
| Jan 15, 2026 | 34.98 | 37.20 | 34.63 | 36.66 | 36.66 | 3.85% | 6,728,200 |
| Jan 14, 2026 | 34.90 | 36.20 | 34.53 | 35.30 | 35.30 | 1.06% | 5,535,433 |
| Jan 13, 2026 | 36.09 | 36.17 | 34.81 | 34.93 | 34.93 | -3.69% | 4,612,028 |
| Jan 12, 2026 | 35.35 | 36.50 | 35.20 | 36.27 | 36.27 | 2.60% | 5,641,123 |
| Jan 9, 2026 | 34.88 | 35.97 | 34.76 | 35.35 | 35.35 | 0.86% | 4,201,874 |
| Jan 8, 2026 | 34.84 | 35.50 | 34.55 | 35.05 | 35.05 | 0.86% | 3,781,592 |
| Jan 7, 2026 | 34.04 | 35.32 | 33.83 | 34.75 | 34.75 | 2.69% | 4,954,549 |
| Jan 6, 2026 | 33.60 | 35.18 | 33.42 | 33.84 | 33.84 | 0.95% | 4,869,256 |
| Jan 5, 2026 | 31.76 | 33.88 | 31.65 | 33.52 | 33.52 | 6.55% | 4,136,676 |
| Dec 31, 2025 | 32.28 | 32.47 | 31.36 | 31.46 | 31.46 | -2.24% | 2,633,844 |
| Dec 30, 2025 | 33.30 | 33.46 | 32.15 | 32.18 | 32.18 | -4.60% | 4,473,183 |
| Dec 29, 2025 | 34.20 | 34.62 | 33.11 | 33.73 | 33.73 | -1.00% | 3,909,127 |
| Dec 26, 2025 | 33.33 | 35.20 | 33.15 | 34.07 | 34.07 | 1.13% | 5,894,098 |
| Dec 25, 2025 | 33.30 | 34.06 | 32.66 | 33.69 | 33.69 | 0.87% | 5,491,364 |
| Dec 24, 2025 | 32.07 | 33.90 | 31.48 | 33.40 | 33.40 | 6.03% | 6,555,124 |
| Dec 23, 2025 | 31.13 | 32.19 | 30.95 | 31.50 | 31.50 | 0.99% | 3,599,541 |
| Dec 22, 2025 | 31.38 | 31.88 | 30.99 | 31.19 | 31.19 | 0.61% | 2,936,220 |
| Dec 19, 2025 | 30.75 | 31.30 | 30.50 | 31.00 | 31.00 | 1.64% | 2,066,473 |
| Dec 18, 2025 | 30.11 | 31.45 | 30.11 | 30.50 | 30.50 | -0.03% | 1,938,548 |
| Dec 17, 2025 | 30.29 | 30.58 | 29.50 | 30.51 | 30.51 | 1.63% | 1,849,826 |
| Dec 16, 2025 | 30.55 | 30.55 | 29.69 | 30.02 | 30.02 | -2.28% | 1,632,515 |
| Dec 15, 2025 | 31.12 | 31.53 | 30.55 | 30.72 | 30.72 | -1.29% | 1,568,907 |
| Dec 12, 2025 | 31.40 | 31.58 | 30.94 | 31.12 | 31.12 | -0.99% | 1,631,306 |
| Dec 11, 2025 | 32.38 | 32.38 | 31.40 | 31.43 | 31.43 | -2.06% | 1,959,247 |
| Dec 10, 2025 | 32.34 | 32.66 | 31.70 | 32.09 | 32.09 | -1.53% | 1,763,924 |
| Dec 9, 2025 | 32.25 | 33.07 | 31.91 | 32.59 | 32.59 | 0.65% | 2,226,127 |
| Dec 8, 2025 | 31.60 | 32.69 | 31.29 | 32.38 | 32.38 | 3.22% | 2,495,305 |
| Dec 5, 2025 | 30.10 | 31.50 | 29.71 | 31.37 | 31.37 | 3.91% | 2,569,447 |
| Dec 4, 2025 | 31.10 | 31.45 | 29.67 | 30.19 | 30.19 | -2.64% | 3,729,396 |
| Dec 3, 2025 | 31.93 | 32.37 | 30.73 | 31.01 | 31.01 | -3.09% | 3,296,624 |
| Dec 2, 2025 | 33.22 | 33.22 | 31.91 | 32.00 | 32.00 | -3.64% | 2,959,391 |
| Dec 1, 2025 | 33.63 | 34.05 | 33.11 | 33.21 | 33.21 | -1.01% | 2,874,540 |
| Nov 28, 2025 | 33.81 | 33.81 | 33.00 | 33.55 | 33.55 | - | 2,248,114 |
| Nov 27, 2025 | 33.05 | 34.21 | 33.05 | 33.55 | 33.55 | 1.36% | 2,967,369 |
| Nov 26, 2025 | 33.53 | 33.80 | 32.67 | 33.10 | 33.10 | -1.84% | 3,170,403 |
| Nov 25, 2025 | 33.10 | 34.24 | 32.70 | 33.72 | 33.72 | 3.06% | 3,518,306 |
| Nov 24, 2025 | 32.86 | 32.89 | 31.70 | 32.72 | 32.72 | 1.24% | 4,059,763 |
| Nov 21, 2025 | 34.33 | 34.33 | 32.07 | 32.32 | 32.32 | -6.97% | 5,215,647 |
| Nov 20, 2025 | 35.24 | 36.57 | 34.25 | 34.74 | 34.74 | -1.75% | 4,430,981 |
| Nov 19, 2025 | 36.63 | 37.40 | 34.97 | 35.36 | 35.36 | -3.97% | 6,058,965 |
| Nov 18, 2025 | 37.69 | 38.88 | 36.33 | 36.82 | 36.82 | -1.39% | 6,032,295 |
| Nov 17, 2025 | 37.55 | 38.60 | 36.53 | 37.34 | 37.34 | -2.58% | 7,772,960 |
| Nov 14, 2025 | 34.88 | 39.50 | 33.80 | 38.33 | 38.33 | 9.48% | 12,139,280 |
| Nov 13, 2025 | 35.23 | 35.99 | 34.70 | 35.01 | 35.01 | -1.49% | 6,820,792 |
| Nov 12, 2025 | 37.86 | 37.88 | 35.30 | 35.54 | 35.54 | -6.47% | 9,537,005 |
| Nov 11, 2025 | 33.88 | 39.25 | 33.11 | 38.00 | 38.00 | 15.71% | 11,678,290 |
| Nov 10, 2025 | 33.08 | 34.21 | 32.23 | 32.84 | 32.84 | -0.67% | 3,493,015 |
| Nov 7, 2025 | 32.96 | 33.97 | 32.12 | 33.06 | 33.06 | 0.18% | 2,905,797 |
| Nov 6, 2025 | 32.88 | 33.93 | 32.51 | 33.00 | 33.00 | 0.18% | 2,845,653 |
| Nov 5, 2025 | 32.37 | 33.19 | 32.27 | 32.94 | 32.94 | -0.48% | 3,422,958 |
| Nov 4, 2025 | 34.80 | 34.80 | 32.92 | 33.10 | 33.10 | -4.50% | 3,878,999 |
| Nov 3, 2025 | 33.89 | 35.10 | 33.39 | 34.66 | 34.66 | 2.70% | 4,649,711 |
| Oct 31, 2025 | 33.50 | 36.32 | 33.39 | 33.75 | 33.75 | 0.42% | 5,750,443 |
| Oct 30, 2025 | 34.55 | 34.80 | 33.36 | 33.61 | 33.61 | -5.14% | 5,858,294 |
| Oct 29, 2025 | 34.16 | 36.03 | 33.26 | 35.43 | 35.43 | 4.85% | 6,690,344 |
| Oct 28, 2025 | 34.53 | 35.06 | 33.60 | 33.79 | 33.79 | -3.62% | 3,702,534 |
| Oct 27, 2025 | 34.69 | 35.60 | 33.82 | 35.06 | 35.06 | 4.00% | 4,534,908 |
| Oct 24, 2025 | 32.55 | 33.96 | 32.55 | 33.71 | 33.71 | 4.20% | 2,765,933 |
| Oct 23, 2025 | 33.00 | 33.14 | 31.94 | 32.35 | 32.35 | -1.97% | 1,659,541 |
| Oct 22, 2025 | 33.49 | 33.57 | 32.60 | 33.00 | 33.00 | -1.64% | 2,048,719 |
| Oct 21, 2025 | 32.98 | 33.70 | 32.65 | 33.55 | 33.55 | 2.76% | 2,592,432 |
| Oct 20, 2025 | 32.35 | 33.50 | 31.63 | 32.65 | 32.65 | 2.93% | 4,901,732 |
| Oct 17, 2025 | 33.10 | 34.02 | 31.33 | 31.72 | 31.72 | -4.92% | 3,999,680 |
| Oct 16, 2025 | 34.70 | 34.80 | 33.04 | 33.36 | 33.36 | -4.17% | 4,629,258 |
| Oct 15, 2025 | 34.80 | 35.64 | 34.20 | 34.81 | 34.81 | 0.03% | 2,447,741 |
| Oct 14, 2025 | 36.70 | 37.49 | 34.40 | 34.80 | 34.80 | -5.23% | 4,006,308 |
| Oct 13, 2025 | 34.80 | 37.06 | 34.80 | 36.72 | 36.72 | -1.02% | 2,701,820 |
| Oct 10, 2025 | 39.27 | 40.11 | 36.95 | 37.10 | 37.10 | -6.00% | 3,890,113 |
| Oct 9, 2025 | 39.23 | 41.50 | 39.03 | 39.47 | 39.47 | 2.25% | 4,618,669 |