Skip to main content
Dalian Insulator Group Co., Ltd (SHE:002606)
China flag China · Delayed Price · Currency is CNY
14.19
+0.11 (0.78%)
At close: Mar 10, 2026

Dalian Insulator Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.1414.7714.0014.1914.190.78%48,161,996
Mar 9, 202613.5014.3813.4914.0814.081.00%63,196,360
Mar 6, 202614.3014.4413.8413.9413.94-0.43%81,889,810
Mar 5, 202612.9914.0612.9914.0014.009.55%98,999,890
Mar 4, 202612.2413.3912.0912.7812.783.99%43,713,028
Mar 3, 202612.9813.2012.2412.2912.29-3.98%34,719,030
Mar 2, 202612.9513.1512.7712.8012.80-2.81%35,038,190
Feb 27, 202613.3413.5613.0113.1713.17-0.75%37,909,860
Feb 26, 202613.1413.4512.8113.2713.271.92%53,272,620
Feb 25, 202612.8913.2912.6513.0213.021.96%69,378,120
Feb 24, 202611.7812.7711.7712.7712.779.99%65,992,190
Feb 13, 202611.7411.9011.5411.6111.61-3.33%25,509,800
Feb 12, 202611.6612.1611.5212.0112.014.34%44,078,010
Feb 11, 202611.5111.7211.4311.5111.51-0.78%19,533,190
Feb 10, 202611.7011.8311.5111.6011.60-1.36%24,122,837
Feb 9, 202611.7711.8811.5911.7611.76-0.76%37,065,315
Feb 6, 202611.4912.2311.3011.8511.852.16%51,139,400
Feb 5, 202611.9312.0811.5011.6011.60-4.45%43,162,060
Feb 4, 202612.0512.3011.8312.1412.14-2.41%57,797,500
Feb 3, 202611.6912.7711.5012.4412.445.42%96,864,150
Feb 2, 202610.9011.8010.9011.8011.809.97%50,742,200
Jan 30, 202610.7110.8510.3710.7310.73-0.83%32,333,634
Jan 29, 202611.2711.2710.6710.8210.82-3.99%39,639,070
Jan 28, 202611.1111.4411.0211.2711.272.27%49,985,120
Jan 27, 202610.9611.1810.7311.0211.021.38%41,423,340
Jan 26, 202610.9211.2510.7610.8710.87-0.46%44,378,100
Jan 23, 202610.7411.1010.6110.9210.920.74%46,917,440
Jan 22, 202610.7611.0710.5310.8410.841.12%54,578,370
Jan 21, 202611.2611.3910.6810.7210.72-3.94%63,233,290
Jan 20, 202611.4611.8011.0211.1611.162.95%114,377,700
Jan 19, 20269.8510.849.8410.8410.8410.05%38,127,310
Jan 16, 202610.2610.459.829.859.853.68%72,755,920
Jan 15, 20269.179.509.169.509.502.81%19,160,140
Jan 14, 20269.359.429.129.249.24-0.54%19,784,100
Jan 13, 20269.199.439.069.299.291.09%20,487,920
Jan 12, 20269.169.209.119.199.190.33%10,836,809
Jan 9, 20269.249.269.079.169.16-0.54%9,677,671
Jan 8, 20269.059.218.989.219.211.88%12,753,470
Jan 7, 20268.969.088.899.049.041.12%11,585,270
Jan 6, 20268.878.968.868.948.940.79%8,041,173
Jan 5, 20268.808.918.798.878.871.49%7,663,773
Dec 31, 20258.758.828.688.748.74-0.46%6,070,544
Dec 30, 20258.868.918.788.788.78-1.46%6,658,771
Dec 29, 20258.968.998.888.918.91-0.89%5,954,900
Dec 26, 20259.089.088.928.998.99-0.22%6,653,365
Dec 25, 20258.999.058.959.019.010.45%6,542,973
Dec 24, 20258.859.018.798.978.971.59%6,653,371
Dec 23, 20258.868.908.798.838.83-0.67%5,434,000
Dec 22, 20258.868.948.868.898.890.11%5,218,600
Dec 19, 20258.758.928.758.888.881.72%7,341,216
Dec 18, 20258.608.818.588.738.730.46%6,281,619
Dec 17, 20258.808.828.478.698.69-1.25%11,451,680
Dec 16, 20258.988.988.758.808.80-1.90%6,550,100
Dec 15, 20258.869.048.868.978.971.01%7,791,600
Dec 12, 20258.718.998.718.888.882.07%9,435,500
Dec 11, 20258.798.888.708.708.70-0.57%6,703,100
Dec 10, 20258.858.858.718.758.75-1.24%7,407,100
Dec 9, 20258.979.028.858.868.86-1.34%7,912,955
Dec 8, 20259.049.058.978.988.98-0.66%6,464,092
Dec 5, 20258.869.058.869.049.041.80%6,976,500
Dec 4, 20258.948.998.858.888.88-1.33%6,282,700
Dec 3, 20258.939.028.869.009.001.47%9,017,364
Dec 2, 20258.948.948.838.878.87-0.45%5,254,792
Dec 1, 20258.929.028.898.918.91-0.11%6,459,300
Nov 28, 20258.838.928.808.928.921.02%5,003,755
Nov 27, 20258.818.928.808.838.83-5,323,592
Nov 26, 20258.908.998.808.838.83-0.90%8,227,900
Nov 25, 20258.819.008.818.918.911.25%6,930,111
Nov 24, 20258.798.878.688.808.801.50%8,496,200
Nov 21, 20259.099.118.638.678.67-5.25%16,647,600
Nov 20, 20259.159.229.099.159.150.33%7,666,424
Nov 19, 20259.269.329.119.129.12-1.41%8,495,000
Nov 18, 20259.409.449.209.259.25-1.70%9,109,474
Nov 17, 20259.589.589.349.419.41-1.67%13,557,150
Nov 14, 20259.659.719.549.579.57-1.14%11,666,440
Nov 13, 20259.589.749.469.689.680.83%13,748,430
Nov 12, 20259.739.809.569.609.60-1.64%14,099,000
Nov 11, 20259.809.869.719.769.76-0.10%12,368,680
Nov 10, 20259.779.839.649.779.77-0.20%19,933,260
Nov 7, 20259.839.999.779.799.79-0.10%23,909,500
Nov 6, 20259.809.949.679.809.801.14%35,680,270
Nov 5, 20259.239.799.219.699.694.19%31,804,720
Nov 4, 20259.209.359.209.309.301.09%12,353,500
Nov 3, 20259.109.239.079.209.201.43%9,085,691
Oct 31, 20259.089.199.039.079.07-0.22%7,479,774
Oct 30, 20259.199.229.079.099.09-1.09%9,470,100
Oct 29, 20259.099.239.089.199.191.32%11,777,490
Oct 28, 20259.079.129.029.079.07-7,381,910
Oct 27, 20258.999.088.999.079.070.89%7,220,653
Oct 24, 20258.959.048.948.998.990.22%6,380,175
Oct 23, 20258.878.998.798.978.970.56%5,285,000
Oct 22, 20258.948.998.888.928.92-0.22%4,952,800
Oct 21, 20258.828.958.798.948.941.71%6,165,300
Oct 20, 20258.738.838.698.798.791.50%4,851,000
Oct 17, 20258.908.928.658.668.66-2.70%8,398,963
Oct 16, 20259.019.058.878.908.90-1.22%5,449,400
Oct 15, 20258.839.028.789.019.012.27%8,643,181
Oct 14, 20258.989.058.798.818.81-1.34%8,385,000
Oct 13, 20258.818.968.658.938.93-0.67%7,464,704
Oct 10, 20258.919.088.888.998.990.67%9,083,557