Skip to main content
Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China flag China · Delayed Price · Currency is CNY
7.32
+0.17 (2.38%)
Mar 10, 2026, 3:04 PM CST

Dalian Friendship (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.237.337.207.327.322.38%4,168,600
Mar 9, 20267.217.327.107.157.15-2.32%5,317,800
Mar 6, 20267.007.356.957.327.324.13%6,468,181
Mar 5, 20266.987.106.977.037.031.88%5,656,750
Mar 4, 20266.997.076.866.906.90-1.99%6,233,900
Mar 3, 20267.117.297.027.047.04-1.26%5,770,500
Mar 2, 20267.297.367.097.137.13-3.13%6,202,306
Feb 27, 20267.317.407.247.367.360.68%3,572,656
Feb 26, 20267.477.487.317.317.31-1.88%3,521,777
Feb 25, 20267.347.477.347.457.451.36%4,485,300
Feb 24, 20267.237.387.197.357.352.65%4,930,500
Feb 13, 20267.157.237.137.167.160.14%3,749,000
Feb 12, 20267.337.337.147.157.15-2.19%4,961,601
Feb 11, 20267.387.407.287.317.31-0.95%2,791,900
Feb 10, 20267.417.477.367.387.38-0.67%3,142,500
Feb 9, 20267.357.447.317.437.431.09%4,891,605
Feb 6, 20267.337.537.247.357.350.27%7,683,705
Feb 5, 20267.157.407.157.337.331.66%5,447,100
Feb 4, 20267.107.247.057.217.211.84%5,624,050
Feb 3, 20267.157.157.047.087.08-5,395,998
Feb 2, 20267.097.287.067.087.08-0.42%5,413,979
Jan 30, 20267.147.247.087.117.11-1.39%5,464,836
Jan 29, 20267.107.287.017.217.211.55%6,088,550
Jan 28, 20267.227.317.097.107.10-1.66%4,946,000
Jan 27, 20267.357.377.167.227.22-1.77%3,757,500
Jan 26, 20267.507.507.227.357.35-1.74%5,553,300
Jan 23, 20267.427.487.407.487.480.81%4,392,150
Jan 22, 20267.337.437.307.427.421.50%4,944,081
Jan 21, 20267.317.387.227.317.31-0.95%5,567,900
Jan 20, 20267.387.437.367.387.38-4,865,200
Jan 19, 20267.357.447.327.387.38-0.14%4,532,900
Jan 16, 20267.427.457.327.397.390.14%5,435,500
Jan 15, 20267.547.587.387.387.38-3.02%7,054,700
Jan 14, 20267.607.747.457.617.61-1.30%14,139,410
Jan 13, 20267.567.927.447.717.712.12%17,183,753
Jan 12, 20267.507.637.407.557.550.27%10,043,110
Jan 9, 20267.427.607.367.537.530.80%12,024,090
Jan 8, 20267.207.637.097.477.474.48%16,708,550
Jan 7, 20267.197.207.137.157.15-0.42%5,429,450
Jan 6, 20267.157.247.137.187.180.56%8,251,800
Jan 5, 20267.117.197.107.147.140.28%6,995,432
Dec 31, 20257.227.286.997.127.12-1.39%9,797,782
Dec 30, 20257.397.417.187.227.22-2.56%8,917,700
Dec 29, 20257.667.717.417.417.41-3.52%10,571,200
Dec 26, 20257.777.837.677.687.68-1.16%8,602,147
Dec 25, 20257.747.847.677.777.770.39%11,308,500
Dec 24, 20257.857.857.637.747.74-1.65%15,232,320
Dec 23, 20258.418.437.867.877.87-6.42%26,637,440
Dec 22, 20258.969.058.418.418.41-5.40%35,693,300
Dec 19, 20258.349.128.228.898.897.24%46,451,710
Dec 18, 20258.108.388.088.298.291.22%8,674,700
Dec 17, 20257.968.247.908.198.191.99%10,995,650
Dec 16, 20257.958.357.958.038.030.37%9,992,427
Dec 15, 20257.968.097.918.008.000.50%4,345,000
Dec 12, 20257.998.047.837.967.96-0.75%3,522,500
Dec 11, 20258.228.348.018.028.02-3.26%6,284,500
Dec 10, 20258.278.558.228.298.290.36%7,406,672
Dec 9, 20258.058.358.008.268.262.10%7,903,200
Dec 8, 20258.358.468.088.098.09-2.88%9,947,073
Dec 5, 20258.328.378.238.338.330.24%2,793,100
Dec 4, 20258.408.538.308.318.31-0.72%3,729,200
Dec 3, 20258.498.518.308.378.37-1.65%4,395,900
Dec 2, 20258.528.628.468.518.51-0.58%4,060,497
Dec 1, 20258.618.788.558.568.56-1.15%6,576,200
Nov 28, 20258.388.858.308.668.663.22%10,077,400
Nov 27, 20258.478.558.398.398.39-0.94%4,290,700
Nov 26, 20258.268.528.218.478.472.54%6,532,300
Nov 25, 20258.358.438.268.268.26-0.48%5,216,000
Nov 24, 20258.138.398.138.308.303.11%5,612,157
Nov 21, 20258.468.598.058.058.05-6.29%8,595,500
Nov 20, 20258.488.718.218.598.591.66%9,749,594
Nov 19, 20258.558.698.438.458.45-1.86%5,751,200
Nov 18, 20258.738.738.408.618.61-1.37%7,560,303
Nov 17, 20258.708.838.578.738.73-0.34%7,646,797
Nov 14, 20258.819.098.758.768.76-2.45%11,836,600
Nov 13, 20258.639.118.638.988.984.06%15,944,500
Nov 12, 20258.498.878.468.638.631.05%13,172,840
Nov 11, 20258.628.638.378.548.54-1.04%9,362,045
Nov 10, 20258.628.738.478.638.630.12%9,773,797
Nov 7, 20258.808.888.578.628.62-2.60%11,411,600
Nov 6, 20259.089.088.708.858.85-1.88%10,960,790
Nov 5, 20258.999.198.949.029.02-0.22%7,443,000
Nov 4, 20259.059.268.919.049.04-0.66%10,329,420
Nov 3, 20259.189.359.089.109.10-0.76%10,913,620
Oct 31, 20259.429.549.179.179.17-0.97%10,551,310
Oct 30, 20259.589.609.269.269.26-4.34%11,263,220
Oct 29, 20259.659.859.109.689.68-0.72%23,227,540
Oct 28, 20259.2810.109.239.759.753.72%24,332,890
Oct 27, 20258.509.408.359.409.409.94%26,550,270
Oct 24, 20258.468.678.358.558.551.18%13,381,550
Oct 23, 20258.368.538.258.458.452.05%11,257,200
Oct 22, 20258.308.888.258.288.28-0.24%12,596,100
Oct 21, 20258.338.458.228.308.30-0.36%11,067,450
Oct 20, 20257.808.407.808.338.337.48%18,334,440
Oct 17, 20257.707.857.687.757.750.13%6,256,000
Oct 16, 20257.877.997.727.747.74-2.15%7,322,220
Oct 15, 20257.898.197.817.917.910.64%13,841,900
Oct 14, 20257.837.997.797.867.860.90%7,896,439
Oct 13, 20257.617.877.407.797.790.13%7,138,325
Oct 10, 20257.797.977.767.787.78-0.26%7,361,420