Skip to main content
Dalian Insulator Group Co., Ltd (SHE:002606)
China flag China · Delayed Price · Currency is CNY
14.58
-0.42 (-2.80%)
Apr 29, 2026, 3:04 PM CST

Dalian Insulator Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.9015.0014.4914.5814.58-2.80%62,259,740
Apr 28, 202614.5815.2914.3415.0015.001.21%100,155,300
Apr 27, 202614.5315.3314.1714.8214.825.63%119,685,900
Apr 24, 202614.0014.6713.8014.0314.035.17%142,405,400
Apr 23, 202613.3413.3413.3413.3413.349.98%22,891,400
Apr 22, 202612.1512.1911.9612.1312.13-0.82%24,393,430
Apr 21, 202612.3612.3612.0012.2312.23-1.85%25,225,140
Apr 20, 202612.1512.4612.0512.4612.462.55%37,591,330
Apr 17, 202612.1612.3011.9912.1512.15-0.65%26,414,440
Apr 16, 202612.3312.3711.9012.2312.23-0.73%42,189,940
Apr 15, 202611.5712.7711.5512.3212.326.12%65,541,590
Apr 14, 202611.6911.7411.4611.6111.610.43%13,466,450
Apr 13, 202611.7711.7711.4911.5611.56-2.86%17,130,679
Apr 10, 202612.0112.1711.7611.9011.901.54%21,880,990
Apr 9, 202611.7911.9411.6111.7211.72-1.51%24,144,090
Apr 8, 202611.1011.9011.0111.9011.909.98%26,144,580
Apr 7, 202610.8210.9410.7010.8210.821.03%10,995,650
Apr 3, 202611.1311.1510.6910.7110.71-3.69%17,600,760
Apr 2, 202611.2011.4711.0011.1211.12-0.71%13,658,200
Apr 1, 202611.3511.4211.1511.2011.201.36%10,542,149
Mar 31, 202611.2511.4411.0511.0511.05-2.21%13,624,930
Mar 30, 202611.4511.5511.0711.3011.30-2.75%19,034,330
Mar 27, 202611.0111.6410.9911.6211.622.83%18,360,850
Mar 26, 202611.6111.6111.2211.3011.30-2.84%15,225,695
Mar 25, 202611.4511.8211.3911.6311.631.93%21,233,150
Mar 24, 202611.2811.4311.0311.4111.413.63%21,617,800
Mar 23, 202611.3011.5510.8911.0111.01-5.09%26,134,730
Mar 20, 202612.1212.1711.6011.6011.60-3.25%20,619,300
Mar 19, 202612.3112.5011.8811.9911.99-4.23%26,997,685
Mar 18, 202612.4112.6712.3412.5212.521.46%19,483,600
Mar 17, 202612.9013.0412.3012.3412.34-3.97%25,529,740
Mar 16, 202613.2713.5012.7212.8512.85-2.65%24,155,290
Mar 13, 202613.5413.7213.0213.2013.20-2.58%28,862,740
Mar 12, 202613.8513.8813.4113.5513.55-1.81%26,523,280
Mar 11, 202614.4714.4813.7013.8013.80-2.75%40,244,280
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