Dalian Friendship (Group) Co., Ltd. (SHE:000679)
China
· Delayed Price · Currency is CNY 7.10
+0.13 (1.87%)
Apr 29, 2026, 3:04 PM CST
Dalian Friendship (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.96 | 7.19 | 6.91 | 7.10 | 7.10 | 1.87% | 5,143,600 |
| Apr 28, 2026 | 6.89 | 7.00 | 6.89 | 6.97 | 6.97 | 0.14% | 3,444,258 |
| Apr 27, 2026 | 6.78 | 7.00 | 6.70 | 6.96 | 6.96 | 2.81% | 6,607,200 |
| Apr 24, 2026 | 6.74 | 6.81 | 6.65 | 6.77 | 6.77 | 0.59% | 4,214,050 |
| Apr 23, 2026 | 6.80 | 6.82 | 6.67 | 6.73 | 6.73 | -1.03% | 4,290,850 |
| Apr 22, 2026 | 6.84 | 6.87 | 6.73 | 6.80 | 6.80 | -0.44% | 4,481,792 |
| Apr 21, 2026 | 6.81 | 6.89 | 6.68 | 6.83 | 6.83 | 0.44% | 5,593,531 |
| Apr 20, 2026 | 6.72 | 6.85 | 6.62 | 6.80 | 6.80 | 0.59% | 6,244,800 |
| Apr 17, 2026 | 6.89 | 6.96 | 6.73 | 6.76 | 6.76 | -2.03% | 4,832,952 |
| Apr 16, 2026 | 6.70 | 6.94 | 6.66 | 6.90 | 6.90 | 3.29% | 7,045,072 |
| Apr 15, 2026 | 6.75 | 6.75 | 6.63 | 6.68 | 6.68 | -0.60% | 4,056,702 |
| Apr 14, 2026 | 6.69 | 6.77 | 6.58 | 6.72 | 6.72 | 0.90% | 7,898,995 |
| Apr 13, 2026 | 6.92 | 6.95 | 6.58 | 6.66 | 6.66 | -3.62% | 8,911,900 |
| Apr 10, 2026 | 6.93 | 7.01 | 6.82 | 6.91 | 6.91 | 0.58% | 5,585,295 |
| Apr 9, 2026 | 6.80 | 7.15 | 6.72 | 6.87 | 6.87 | 1.48% | 10,022,225 |
| Apr 8, 2026 | 6.70 | 6.83 | 6.58 | 6.77 | 6.77 | 2.73% | 5,465,470 |
| Apr 7, 2026 | 6.36 | 6.61 | 6.33 | 6.59 | 6.59 | 4.44% | 5,999,000 |
| Apr 3, 2026 | 6.48 | 6.51 | 6.31 | 6.31 | 6.31 | -2.62% | 5,394,900 |
| Apr 2, 2026 | 6.66 | 6.66 | 6.43 | 6.48 | 6.48 | -2.70% | 4,402,000 |
| Apr 1, 2026 | 6.80 | 6.87 | 6.58 | 6.66 | 6.66 | -0.89% | 4,874,600 |
| Mar 31, 2026 | 6.78 | 6.95 | 6.65 | 6.72 | 6.72 | -0.59% | 4,485,600 |
| Mar 30, 2026 | 6.64 | 6.79 | 6.63 | 6.76 | 6.76 | 0.45% | 4,542,570 |
| Mar 27, 2026 | 6.47 | 6.75 | 6.42 | 6.73 | 6.73 | 2.75% | 5,760,550 |
| Mar 26, 2026 | 6.61 | 6.68 | 6.50 | 6.55 | 6.55 | -0.76% | 4,327,100 |
| Mar 25, 2026 | 6.47 | 6.62 | 6.47 | 6.60 | 6.60 | 2.01% | 5,329,300 |
| Mar 24, 2026 | 6.33 | 6.47 | 6.17 | 6.47 | 6.47 | 4.02% | 8,126,430 |
| Mar 23, 2026 | 6.48 | 6.50 | 6.18 | 6.22 | 6.22 | -4.60% | 7,316,966 |
| Mar 20, 2026 | 6.72 | 6.77 | 6.49 | 6.52 | 6.52 | -3.12% | 6,538,450 |
| Mar 19, 2026 | 6.91 | 6.95 | 6.70 | 6.73 | 6.73 | -2.89% | 4,520,700 |
| Mar 18, 2026 | 6.97 | 7.00 | 6.79 | 6.93 | 6.93 | -0.14% | 4,685,500 |
| Mar 17, 2026 | 7.05 | 7.10 | 6.93 | 6.94 | 6.94 | -1.28% | 4,174,400 |
| Mar 16, 2026 | 6.92 | 7.10 | 6.92 | 7.03 | 7.03 | 0.72% | 3,667,000 |
| Mar 13, 2026 | 7.00 | 7.10 | 6.91 | 6.98 | 6.98 | -0.29% | 4,607,734 |
| Mar 12, 2026 | 7.05 | 7.11 | 6.93 | 7.00 | 7.00 | -0.71% | 6,059,200 |
| Mar 11, 2026 | 7.33 | 7.35 | 6.96 | 7.05 | 7.05 | -3.69% | 11,271,980 |
| Mar 10, 2026 | 7.23 | 7.33 | 7.20 | 7.32 | 7.32 | 2.38% | 4,168,600 |
| Mar 9, 2026 | 7.21 | 7.32 | 7.10 | 7.15 | 7.15 | -2.32% | 5,317,800 |
| Mar 6, 2026 | 7.00 | 7.35 | 6.95 | 7.32 | 7.32 | 4.13% | 6,468,181 |
| Mar 5, 2026 | 6.98 | 7.10 | 6.97 | 7.03 | 7.03 | 1.88% | 5,656,750 |
| Mar 4, 2026 | 6.99 | 7.07 | 6.86 | 6.90 | 6.90 | -1.99% | 6,233,900 |
| Mar 3, 2026 | 7.11 | 7.29 | 7.02 | 7.04 | 7.04 | -1.26% | 5,770,500 |
| Mar 2, 2026 | 7.29 | 7.36 | 7.09 | 7.13 | 7.13 | -3.13% | 6,202,306 |
| Feb 27, 2026 | 7.31 | 7.40 | 7.24 | 7.36 | 7.36 | 0.68% | 3,572,656 |
| Feb 26, 2026 | 7.47 | 7.48 | 7.31 | 7.31 | 7.31 | -1.88% | 3,521,777 |
| Feb 25, 2026 | 7.34 | 7.47 | 7.34 | 7.45 | 7.45 | 1.36% | 4,485,300 |
| Feb 24, 2026 | 7.23 | 7.38 | 7.19 | 7.35 | 7.35 | 2.65% | 4,930,500 |
| Feb 13, 2026 | 7.15 | 7.23 | 7.13 | 7.16 | 7.16 | 0.14% | 3,749,000 |
| Feb 12, 2026 | 7.33 | 7.33 | 7.14 | 7.15 | 7.15 | -2.19% | 4,961,601 |
| Feb 11, 2026 | 7.38 | 7.40 | 7.28 | 7.31 | 7.31 | -0.95% | 2,791,900 |
| Feb 10, 2026 | 7.41 | 7.47 | 7.36 | 7.38 | 7.38 | -0.67% | 3,142,500 |
| Feb 9, 2026 | 7.35 | 7.44 | 7.31 | 7.43 | 7.43 | 1.09% | 4,891,605 |
| Feb 6, 2026 | 7.33 | 7.53 | 7.24 | 7.35 | 7.35 | 0.27% | 7,683,705 |
| Feb 5, 2026 | 7.15 | 7.40 | 7.15 | 7.33 | 7.33 | 1.66% | 5,447,100 |
| Feb 4, 2026 | 7.10 | 7.24 | 7.05 | 7.21 | 7.21 | 1.84% | 5,624,050 |
| Feb 3, 2026 | 7.15 | 7.15 | 7.04 | 7.08 | 7.08 | - | 5,395,998 |
| Feb 2, 2026 | 7.09 | 7.28 | 7.06 | 7.08 | 7.08 | -0.42% | 5,413,979 |
| Jan 30, 2026 | 7.14 | 7.24 | 7.08 | 7.11 | 7.11 | -1.39% | 5,464,836 |
| Jan 29, 2026 | 7.10 | 7.28 | 7.01 | 7.21 | 7.21 | 1.55% | 6,088,550 |
| Jan 28, 2026 | 7.22 | 7.31 | 7.09 | 7.10 | 7.10 | -1.66% | 4,946,000 |
| Jan 27, 2026 | 7.35 | 7.37 | 7.16 | 7.22 | 7.22 | -1.77% | 3,757,500 |
| Jan 26, 2026 | 7.50 | 7.50 | 7.22 | 7.35 | 7.35 | -1.74% | 5,553,300 |
| Jan 23, 2026 | 7.42 | 7.48 | 7.40 | 7.48 | 7.48 | 0.81% | 4,392,150 |
| Jan 22, 2026 | 7.33 | 7.43 | 7.30 | 7.42 | 7.42 | 1.50% | 4,944,081 |
| Jan 21, 2026 | 7.31 | 7.38 | 7.22 | 7.31 | 7.31 | -0.95% | 5,567,900 |
| Jan 20, 2026 | 7.38 | 7.43 | 7.36 | 7.38 | 7.38 | - | 4,865,200 |
| Jan 19, 2026 | 7.35 | 7.44 | 7.32 | 7.38 | 7.38 | -0.14% | 4,532,900 |
| Jan 16, 2026 | 7.42 | 7.45 | 7.32 | 7.39 | 7.39 | 0.14% | 5,435,500 |
| Jan 15, 2026 | 7.54 | 7.58 | 7.38 | 7.38 | 7.38 | -3.02% | 7,054,700 |
| Jan 14, 2026 | 7.60 | 7.74 | 7.45 | 7.61 | 7.61 | -1.30% | 14,139,410 |
| Jan 13, 2026 | 7.56 | 7.92 | 7.44 | 7.71 | 7.71 | 2.12% | 17,183,753 |
| Jan 12, 2026 | 7.50 | 7.63 | 7.40 | 7.55 | 7.55 | 0.27% | 10,043,110 |
| Jan 9, 2026 | 7.42 | 7.60 | 7.36 | 7.53 | 7.53 | 0.80% | 12,024,090 |
| Jan 8, 2026 | 7.20 | 7.63 | 7.09 | 7.47 | 7.47 | 4.48% | 16,708,550 |
| Jan 7, 2026 | 7.19 | 7.20 | 7.13 | 7.15 | 7.15 | -0.42% | 5,429,450 |
| Jan 6, 2026 | 7.15 | 7.24 | 7.13 | 7.18 | 7.18 | 0.56% | 8,251,800 |
| Jan 5, 2026 | 7.11 | 7.19 | 7.10 | 7.14 | 7.14 | 0.28% | 6,995,432 |
| Dec 31, 2025 | 7.22 | 7.28 | 6.99 | 7.12 | 7.12 | -1.39% | 9,797,782 |
| Dec 30, 2025 | 7.39 | 7.41 | 7.18 | 7.22 | 7.22 | -2.56% | 8,917,700 |
| Dec 29, 2025 | 7.66 | 7.71 | 7.41 | 7.41 | 7.41 | -3.52% | 10,571,200 |
| Dec 26, 2025 | 7.77 | 7.83 | 7.67 | 7.68 | 7.68 | -1.16% | 8,602,147 |
| Dec 25, 2025 | 7.74 | 7.84 | 7.67 | 7.77 | 7.77 | 0.39% | 11,308,500 |
| Dec 24, 2025 | 7.85 | 7.85 | 7.63 | 7.74 | 7.74 | -1.65% | 15,232,320 |
| Dec 23, 2025 | 8.41 | 8.43 | 7.86 | 7.87 | 7.87 | -6.42% | 26,637,440 |
| Dec 22, 2025 | 8.96 | 9.05 | 8.41 | 8.41 | 8.41 | -5.40% | 35,693,300 |
| Dec 19, 2025 | 8.34 | 9.12 | 8.22 | 8.89 | 8.89 | 7.24% | 46,451,710 |
| Dec 18, 2025 | 8.10 | 8.38 | 8.08 | 8.29 | 8.29 | 1.22% | 8,674,700 |
| Dec 17, 2025 | 7.96 | 8.24 | 7.90 | 8.19 | 8.19 | 1.99% | 10,995,650 |
| Dec 16, 2025 | 7.95 | 8.35 | 7.95 | 8.03 | 8.03 | 0.37% | 9,992,427 |
| Dec 15, 2025 | 7.96 | 8.09 | 7.91 | 8.00 | 8.00 | 0.50% | 4,345,000 |
| Dec 12, 2025 | 7.99 | 8.04 | 7.83 | 7.96 | 7.96 | -0.75% | 3,522,500 |
| Dec 11, 2025 | 8.22 | 8.34 | 8.01 | 8.02 | 8.02 | -3.26% | 6,284,500 |
| Dec 10, 2025 | 8.27 | 8.55 | 8.22 | 8.29 | 8.29 | 0.36% | 7,406,672 |
| Dec 9, 2025 | 8.05 | 8.35 | 8.00 | 8.26 | 8.26 | 2.10% | 7,903,200 |
| Dec 8, 2025 | 8.35 | 8.46 | 8.08 | 8.09 | 8.09 | -2.88% | 9,947,073 |
| Dec 5, 2025 | 8.32 | 8.37 | 8.23 | 8.33 | 8.33 | 0.24% | 2,793,100 |
| Dec 4, 2025 | 8.40 | 8.53 | 8.30 | 8.31 | 8.31 | -0.72% | 3,729,200 |
| Dec 3, 2025 | 8.49 | 8.51 | 8.30 | 8.37 | 8.37 | -1.65% | 4,395,900 |
| Dec 2, 2025 | 8.52 | 8.62 | 8.46 | 8.51 | 8.51 | -0.58% | 4,060,497 |
| Dec 1, 2025 | 8.61 | 8.78 | 8.55 | 8.56 | 8.56 | -1.15% | 6,576,200 |
| Nov 28, 2025 | 8.38 | 8.85 | 8.30 | 8.66 | 8.66 | 3.22% | 10,077,400 |