Chuzhou Duoli Automotive Technology Co., Ltd. (SHE:001311)
China
· Delayed Price · Currency is CNY 29.56
+0.77 (2.67%)
Apr 29, 2026, 3:04 PM CST
SHE:001311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.80 | 29.65 | 28.52 | 29.56 | 29.56 | 2.67% | 4,398,320 |
| Apr 28, 2026 | 29.74 | 29.74 | 28.51 | 28.79 | 28.79 | -3.65% | 3,962,085 |
| Apr 27, 2026 | 29.17 | 30.15 | 28.81 | 29.88 | 29.88 | 2.43% | 5,144,753 |
| Apr 24, 2026 | 29.67 | 30.19 | 28.44 | 29.17 | 29.17 | -1.62% | 5,831,844 |
| Apr 23, 2026 | 31.50 | 31.64 | 29.29 | 29.65 | 29.65 | -5.81% | 7,053,912 |
| Apr 22, 2026 | 31.51 | 31.89 | 30.94 | 31.48 | 31.48 | -0.51% | 4,830,968 |
| Apr 21, 2026 | 32.11 | 32.78 | 31.50 | 31.64 | 31.64 | -2.04% | 3,963,798 |
| Apr 20, 2026 | 31.90 | 33.30 | 31.39 | 32.30 | 32.30 | 1.76% | 5,788,275 |
| Apr 17, 2026 | 32.49 | 32.99 | 31.60 | 31.74 | 31.74 | -3.00% | 4,129,575 |
| Apr 16, 2026 | 31.50 | 33.45 | 31.50 | 32.72 | 32.72 | 4.24% | 4,875,057 |
| Apr 15, 2026 | 31.77 | 32.29 | 31.36 | 31.39 | 31.39 | -1.16% | 2,383,718 |
| Apr 14, 2026 | 31.94 | 32.39 | 31.35 | 31.76 | 31.76 | - | 2,715,953 |
| Apr 13, 2026 | 32.00 | 32.80 | 31.41 | 31.76 | 31.76 | -1.61% | 3,239,735 |
| Apr 10, 2026 | 32.08 | 32.74 | 31.72 | 32.28 | 32.28 | 0.75% | 3,351,679 |
| Apr 9, 2026 | 31.00 | 32.58 | 30.34 | 32.04 | 32.04 | 1.97% | 4,439,424 |
| Apr 8, 2026 | 30.88 | 31.48 | 30.59 | 31.42 | 31.42 | 4.91% | 3,945,074 |
| Apr 7, 2026 | 30.39 | 30.39 | 29.60 | 29.95 | 29.95 | -0.50% | 1,880,024 |
| Apr 3, 2026 | 31.06 | 31.13 | 29.90 | 30.10 | 30.10 | -2.90% | 2,719,181 |
| Apr 2, 2026 | 31.50 | 31.72 | 30.71 | 31.00 | 31.00 | -2.27% | 2,053,115 |
| Apr 1, 2026 | 32.17 | 32.60 | 31.52 | 31.72 | 31.72 | 0.70% | 2,801,964 |
| Mar 31, 2026 | 31.00 | 32.23 | 30.98 | 31.50 | 31.50 | 2.01% | 3,810,473 |
| Mar 30, 2026 | 30.76 | 31.36 | 30.51 | 30.88 | 30.88 | -1.18% | 2,846,050 |
| Mar 27, 2026 | 31.68 | 31.83 | 30.25 | 31.25 | 31.25 | 0.19% | 2,998,097 |
| Mar 26, 2026 | 32.15 | 32.15 | 30.90 | 31.19 | 31.19 | -2.53% | 1,892,118 |
| Mar 25, 2026 | 31.20 | 32.15 | 31.02 | 32.00 | 32.00 | 2.56% | 3,102,364 |
| Mar 24, 2026 | 30.55 | 31.20 | 29.81 | 31.20 | 31.20 | 5.02% | 3,393,007 |
| Mar 23, 2026 | 31.63 | 31.63 | 29.48 | 29.71 | 29.71 | -6.07% | 3,025,504 |
| Mar 20, 2026 | 32.20 | 32.93 | 31.63 | 31.63 | 31.63 | -1.56% | 1,886,197 |
| Mar 19, 2026 | 33.19 | 33.19 | 31.92 | 32.13 | 32.13 | -3.19% | 2,042,950 |
| Mar 18, 2026 | 32.90 | 33.33 | 32.40 | 33.19 | 33.19 | 1.87% | 2,100,325 |
| Mar 17, 2026 | 33.58 | 33.58 | 32.54 | 32.58 | 32.58 | -2.19% | 2,002,574 |
| Mar 16, 2026 | 34.48 | 34.48 | 33.09 | 33.31 | 33.31 | -2.52% | 2,818,572 |
| Mar 13, 2026 | 34.17 | 35.45 | 33.20 | 34.17 | 34.17 | 2.24% | 4,727,844 |
| Mar 12, 2026 | 34.35 | 34.36 | 33.20 | 33.42 | 33.42 | -2.82% | 2,518,198 |
| Mar 11, 2026 | 35.43 | 35.43 | 34.03 | 34.39 | 34.39 | -2.44% | 3,291,218 |
| Mar 10, 2026 | 34.32 | 35.27 | 34.22 | 35.25 | 35.25 | 2.83% | 3,523,850 |
| Mar 9, 2026 | 34.17 | 34.87 | 33.38 | 34.28 | 34.28 | -3.03% | 5,460,738 |
| Mar 6, 2026 | 35.00 | 36.04 | 34.87 | 35.35 | 35.35 | -0.28% | 3,964,107 |
| Mar 5, 2026 | 36.70 | 36.85 | 34.73 | 35.45 | 35.45 | -1.58% | 5,099,333 |
| Mar 4, 2026 | 36.00 | 37.24 | 35.61 | 36.02 | 36.02 | -0.61% | 4,377,126 |
| Mar 3, 2026 | 38.18 | 38.69 | 36.21 | 36.24 | 36.24 | -5.40% | 5,449,763 |
| Mar 2, 2026 | 39.30 | 40.23 | 38.28 | 38.31 | 38.31 | -4.77% | 5,407,801 |
| Feb 27, 2026 | 41.88 | 42.01 | 40.01 | 40.23 | 40.23 | -3.53% | 5,464,656 |
| Feb 26, 2026 | 41.17 | 42.08 | 40.31 | 41.70 | 41.70 | 1.29% | 3,731,381 |
| Feb 25, 2026 | 40.39 | 41.35 | 39.95 | 41.17 | 41.17 | 1.43% | 4,467,819 |
| Feb 24, 2026 | 39.57 | 40.69 | 38.01 | 40.59 | 40.59 | 3.10% | 5,591,678 |
| Feb 13, 2026 | 39.50 | 40.26 | 38.80 | 39.37 | 39.37 | -0.15% | 3,939,598 |
| Feb 12, 2026 | 39.58 | 40.55 | 38.86 | 39.43 | 39.43 | -0.45% | 6,472,937 |
| Feb 11, 2026 | 40.40 | 40.79 | 38.69 | 39.61 | 39.61 | -2.89% | 7,944,614 |
| Feb 10, 2026 | 43.07 | 44.36 | 40.74 | 40.79 | 40.79 | -7.30% | 9,467,022 |
| Feb 9, 2026 | 43.66 | 44.10 | 42.40 | 44.00 | 44.00 | 1.38% | 5,911,174 |
| Feb 6, 2026 | 44.50 | 44.52 | 41.00 | 43.40 | 43.40 | -2.89% | 10,844,790 |
| Feb 5, 2026 | 44.03 | 46.97 | 44.00 | 44.69 | 44.69 | 2.50% | 15,291,450 |
| Feb 4, 2026 | 42.45 | 44.45 | 41.82 | 43.60 | 43.60 | 1.92% | 7,152,712 |
| Feb 3, 2026 | 41.80 | 43.10 | 41.03 | 42.78 | 42.78 | 2.22% | 4,596,264 |
| Feb 2, 2026 | 43.82 | 44.80 | 41.00 | 41.85 | 41.85 | -2.49% | 7,779,227 |
| Jan 30, 2026 | 42.79 | 43.60 | 41.00 | 42.92 | 42.92 | -0.19% | 9,592,201 |
| Jan 29, 2026 | 43.77 | 44.69 | 42.22 | 43.00 | 43.00 | -3.80% | 12,572,090 |
| Jan 28, 2026 | 45.98 | 46.90 | 44.01 | 44.70 | 44.70 | 0.49% | 11,932,060 |
| Jan 27, 2026 | 40.80 | 44.48 | 40.43 | 44.48 | 44.48 | 9.99% | 11,838,018 |
| Jan 26, 2026 | 40.01 | 42.21 | 39.78 | 40.44 | 40.44 | 2.90% | 11,246,680 |
| Jan 23, 2026 | 38.23 | 39.50 | 37.91 | 39.30 | 39.30 | 2.61% | 8,216,301 |
| Jan 22, 2026 | 36.89 | 39.46 | 36.65 | 38.30 | 38.30 | 3.54% | 10,584,320 |
| Jan 21, 2026 | 34.60 | 37.22 | 34.60 | 36.99 | 36.99 | 5.90% | 10,390,150 |
| Jan 20, 2026 | 35.20 | 36.00 | 34.60 | 34.93 | 34.93 | -1.22% | 7,070,594 |
| Jan 19, 2026 | 33.74 | 35.50 | 33.10 | 35.36 | 35.36 | 5.14% | 9,006,202 |
| Jan 16, 2026 | 32.30 | 33.63 | 32.04 | 33.63 | 33.63 | 4.54% | 8,342,767 |
| Jan 15, 2026 | 31.68 | 32.63 | 31.60 | 32.17 | 32.17 | 0.53% | 4,463,274 |
| Jan 14, 2026 | 32.25 | 32.25 | 31.30 | 32.00 | 32.00 | -0.90% | 7,052,700 |
| Jan 13, 2026 | 32.48 | 33.35 | 32.06 | 32.29 | 32.29 | -1.04% | 7,989,927 |
| Jan 12, 2026 | 33.39 | 33.39 | 31.88 | 32.63 | 32.63 | -2.48% | 9,922,436 |
| Jan 9, 2026 | 34.38 | 36.50 | 32.50 | 33.46 | 33.46 | -0.12% | 11,180,850 |
| Jan 8, 2026 | 33.46 | 34.00 | 32.75 | 33.50 | 33.50 | -0.30% | 8,996,131 |
| Jan 7, 2026 | 32.64 | 33.79 | 32.42 | 33.60 | 33.60 | 2.94% | 8,742,285 |
| Jan 6, 2026 | 32.12 | 32.94 | 32.08 | 32.64 | 32.64 | 1.56% | 11,379,888 |
| Jan 5, 2026 | 31.86 | 32.57 | 31.71 | 32.14 | 32.14 | 0.19% | 5,643,685 |
| Dec 31, 2025 | 32.00 | 32.60 | 31.41 | 32.08 | 32.08 | - | 8,018,004 |
| Dec 30, 2025 | 32.12 | 32.80 | 31.10 | 32.08 | 32.08 | -0.99% | 16,775,740 |
| Dec 29, 2025 | 29.65 | 32.40 | 28.97 | 32.40 | 32.40 | 10.02% | 12,350,270 |
| Dec 26, 2025 | 31.35 | 33.68 | 29.41 | 29.45 | 29.45 | -5.67% | 13,015,730 |
| Dec 25, 2025 | 30.75 | 31.40 | 30.35 | 31.22 | 31.22 | 1.86% | 4,434,136 |
| Dec 24, 2025 | 30.00 | 30.95 | 29.91 | 30.65 | 30.65 | 2.34% | 4,692,029 |
| Dec 23, 2025 | 30.98 | 31.88 | 29.80 | 29.95 | 29.95 | -3.01% | 4,982,932 |
| Dec 22, 2025 | 30.10 | 31.27 | 29.98 | 30.88 | 30.88 | 2.76% | 6,224,465 |
| Dec 19, 2025 | 30.50 | 30.79 | 29.94 | 30.05 | 30.05 | -0.46% | 4,362,484 |
| Dec 18, 2025 | 29.85 | 30.55 | 29.56 | 30.19 | 30.19 | 0.70% | 4,414,405 |
| Dec 17, 2025 | 29.40 | 30.14 | 29.34 | 29.98 | 29.98 | 1.32% | 5,684,015 |
| Dec 16, 2025 | 30.63 | 30.83 | 29.34 | 29.59 | 29.59 | -4.12% | 8,772,253 |
| Dec 15, 2025 | 31.27 | 31.80 | 30.34 | 30.86 | 30.86 | -1.56% | 11,150,750 |
| Dec 12, 2025 | 30.74 | 32.18 | 30.74 | 31.35 | 31.35 | 1.00% | 12,370,038 |
| Dec 11, 2025 | 31.70 | 32.80 | 31.04 | 31.04 | 31.04 | -2.08% | 17,764,780 |
| Dec 10, 2025 | 28.81 | 31.70 | 28.34 | 31.70 | 31.70 | 9.99% | 12,580,460 |
| Dec 9, 2025 | 28.58 | 29.40 | 28.38 | 28.82 | 28.82 | -0.14% | 7,781,231 |
| Dec 8, 2025 | 27.77 | 29.40 | 27.42 | 28.86 | 28.86 | 4.08% | 11,014,330 |
| Dec 5, 2025 | 26.54 | 29.00 | 26.54 | 27.73 | 27.73 | 3.47% | 12,079,731 |
| Dec 4, 2025 | 26.24 | 26.90 | 26.24 | 26.80 | 26.80 | 1.94% | 4,696,189 |
| Dec 3, 2025 | 26.00 | 26.78 | 26.00 | 26.29 | 26.29 | 1.12% | 4,555,430 |
| Dec 2, 2025 | 26.24 | 26.57 | 25.85 | 26.00 | 26.00 | -0.95% | 4,014,999 |
| Dec 1, 2025 | 26.33 | 26.84 | 26.17 | 26.25 | 26.25 | -0.30% | 5,997,694 |
| Nov 28, 2025 | 25.50 | 26.36 | 25.36 | 26.33 | 26.33 | 2.97% | 5,434,773 |