Suzhou Delphi Laser Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.65	62.95	58.45	58.97	58.97	-6.55%	10,149,950
Apr 27, 2026	57.15	65.51	57.14	63.10	63.10	10.88%	10,686,660
Apr 24, 2026	58.16	59.20	56.38	56.91	56.91	-2.62%	5,674,760
Apr 23, 2026	61.67	62.04	58.20	58.44	58.44	-5.65%	7,640,677
Apr 22, 2026	60.36	63.35	60.10	61.94	61.94	2.45%	6,780,372
Apr 21, 2026	59.53	60.94	59.23	60.46	60.46	0.37%	5,678,802
Apr 20, 2026	61.11	62.07	59.82	60.24	60.24	-1.16%	9,371,294
Apr 17, 2026	57.96	65.00	57.96	60.95	60.95	6.35%	10,363,460
Apr 16, 2026	56.51	57.93	55.90	57.31	57.31	0.21%	5,814,455
Apr 15, 2026	55.93	58.39	55.63	57.19	57.19	0.76%	7,420,228
Apr 14, 2026	55.00	57.58	54.64	56.76	56.76	3.54%	8,063,881
Apr 13, 2026	52.06	55.10	52.06	54.82	54.82	3.63%	7,502,419
Apr 10, 2026	55.40	56.50	52.50	52.90	52.90	-3.31%	10,537,120
Apr 9, 2026	53.36	55.77	52.66	54.71	54.71	0.79%	8,161,155
Apr 8, 2026	53.00	54.40	52.28	54.28	54.28	5.71%	7,507,133
Apr 7, 2026	52.63	53.20	51.09	51.35	51.35	-1.87%	6,849,689
Apr 3, 2026	49.00	53.67	48.35	52.33	52.33	8.39%	11,099,820
Apr 2, 2026	47.80	49.40	47.30	48.28	48.28	-0.14%	5,294,591
Apr 1, 2026	47.78	48.98	47.57	48.35	48.35	4.09%	6,217,148
Mar 31, 2026	48.40	49.75	46.33	46.45	46.45	-5.20%	9,176,067
Mar 30, 2026	49.98	51.47	48.90	49.00	49.00	-3.64%	8,151,539
Mar 27, 2026	49.00	52.05	48.30	50.85	50.85	2.19%	8,094,077
Mar 26, 2026	50.00	51.20	49.12	49.76	49.76	-0.72%	6,328,502
Mar 25, 2026	49.03	51.75	48.87	50.12	50.12	4.85%	8,611,827
Mar 24, 2026	48.33	49.00	45.82	47.80	47.80	0.46%	7,404,177
Mar 23, 2026	47.61	50.29	47.14	47.58	47.58	-1.33%	8,030,766
Mar 20, 2026	49.18	51.47	48.10	48.22	48.22	-0.72%	7,480,261
Mar 19, 2026	50.35	50.80	48.11	48.57	48.57	-6.07%	7,150,513
Mar 18, 2026	50.15	51.88	49.10	51.71	51.71	4.04%	6,372,564
Mar 17, 2026	53.99	54.18	49.70	49.70	49.70	-7.31%	7,475,950
Mar 16, 2026	50.26	53.88	49.81	53.62	53.62	7.24%	9,083,406
Mar 13, 2026	52.79	53.57	50.00	50.00	50.00	-5.30%	5,745,178
Mar 12, 2026	52.80	54.12	51.70	52.80	52.80	-0.19%	7,002,032
Mar 11, 2026	52.71	54.27	51.00	52.90	52.90	-0.19%	9,302,820
Mar 10, 2026	51.98	53.65	51.40	53.00	53.00	3.46%	6,940,727
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