Skip to main content
Dalian Dalicap Technology Co.,Ltd. (SHE:301566)
China flag China · Delayed Price · Currency is CNY
24.36
+0.08 (0.33%)
At close: Apr 29, 2026

Dalian Dalicap Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7024.7323.6024.2824.282.36%18,062,430
Apr 27, 202623.4424.1622.8623.7223.720.81%16,003,550
Apr 24, 202623.5723.8823.1723.5323.53-1.96%16,506,510
Apr 23, 202624.8025.0823.7624.0024.00-4.31%23,560,440
Apr 22, 202623.9325.5623.8225.0825.085.87%25,169,500
Apr 21, 202623.1323.7423.0023.6923.691.15%13,554,300
Apr 20, 202622.7923.9322.5523.4223.424.37%19,434,870
Apr 17, 202621.4522.6821.4522.4422.443.99%16,666,820
Apr 16, 202620.7821.6820.6821.5821.583.80%10,203,470
Apr 15, 202621.5021.6620.7020.7920.79-1.33%9,449,692
Apr 14, 202620.8621.2420.7621.0721.072.23%8,741,200
Apr 13, 202620.1920.7720.1020.6120.611.03%5,993,602
Apr 10, 202620.5020.7820.4020.4020.400.34%7,607,396
Apr 9, 202620.1120.5420.1120.3320.33-0.59%6,969,623
Apr 8, 202619.5720.4719.5020.4520.457.35%11,833,000
Apr 7, 202619.1519.3818.9819.0519.050.90%5,477,900
Apr 3, 202619.3019.3318.7318.8818.88-1.36%5,257,735
Apr 2, 202619.6519.7918.9319.1419.14-3.33%7,596,584
Apr 1, 202620.5120.5419.6319.8019.802.22%7,977,800
Mar 31, 202619.7120.0519.3519.3719.37-1.73%6,712,313
Mar 30, 202619.4119.8519.4019.7119.71-0.35%6,273,123
Mar 27, 202619.3719.9919.2019.7819.781.18%7,477,600
Mar 26, 202619.9520.4219.4719.5519.55-2.05%10,102,810
Mar 25, 202620.4120.6219.7819.9619.96-10,997,190
Mar 24, 202620.2020.2019.2019.9619.961.53%10,960,517
Mar 23, 202621.0221.2219.4819.6619.66-10.72%19,079,101
Mar 20, 202623.0023.2321.9922.0222.02-2.82%14,739,033
Mar 19, 202622.5523.1222.2022.6622.66-2.62%14,235,440
Mar 18, 202622.7123.3822.5023.2723.273.15%18,234,770
Mar 17, 202622.7023.3121.8222.5622.560.22%20,364,290
Mar 16, 202622.0322.5821.8122.5122.511.67%10,137,000
Mar 13, 202622.6022.8222.0522.1422.14-2.81%10,948,370
Mar 12, 202623.7223.8522.5022.7822.78-3.96%13,319,781
Mar 11, 202624.0824.6923.6223.7223.72-1.98%12,821,823
Mar 10, 202623.3524.2923.3124.2024.205.72%15,870,415
Mar 9, 202623.0123.3021.9322.8922.89-4.23%18,715,690
Mar 6, 202623.9124.4923.4223.9023.90-0.33%12,130,090
Mar 5, 202624.6824.9023.7723.9823.98-0.70%14,576,252
Mar 4, 202623.2024.6923.1624.1524.152.07%14,909,730
Mar 3, 202626.0926.4523.5823.6623.66-8.96%27,034,900
Mar 2, 202626.8727.2425.8625.9925.99-3.24%24,343,986
Feb 27, 202626.4227.1025.9226.8626.860.98%25,729,985
Feb 26, 202626.6027.2526.0026.6026.601.92%39,341,458
Feb 25, 202625.4026.6724.6226.1026.104.82%55,635,804
Feb 24, 202626.8526.8624.7124.9024.9011.26%64,303,400
Feb 13, 202622.6023.0722.3522.3822.38-1.93%12,131,180
Feb 12, 202622.1123.1222.1122.8222.822.84%17,346,593
Feb 11, 202621.6022.6921.4522.1922.192.35%16,516,150
Feb 10, 202621.5822.0321.4821.6821.680.74%10,464,950
Feb 9, 202621.7021.8321.2821.5221.520.19%8,238,662
Feb 6, 202621.7021.9421.3721.4821.48-2.85%13,400,886
Feb 5, 202621.0122.1820.7222.1122.114.10%18,419,526
Feb 4, 202621.2521.4920.9421.2421.24-0.38%7,422,324
Feb 3, 202620.8921.3520.8221.3221.323.44%7,452,579
Feb 2, 202620.9421.2520.5920.6120.61-2.09%7,550,564
Jan 30, 202620.6021.2620.2621.0521.051.69%11,771,770
Jan 29, 202621.7822.0320.6220.7020.70-5.22%17,039,370
Jan 28, 202622.4422.4421.6921.8421.84-3.06%12,515,670
Jan 27, 202621.9622.6221.3522.5322.532.13%14,592,310
Jan 26, 202622.7622.9821.7122.0622.06-3.58%17,201,910
Jan 23, 202622.8923.2022.4522.8822.88-0.09%14,393,096
Jan 22, 202623.2323.4222.6822.9022.90-2.39%14,244,429
Jan 21, 202622.4623.4722.3423.4623.463.53%16,601,244
Jan 20, 202623.0423.5022.2822.6622.66-1.86%17,409,550
Jan 19, 202623.7524.2923.0323.0923.09-2.49%22,791,885
Jan 16, 202622.5524.3722.2123.6823.685.48%32,940,171
Jan 15, 202621.6422.8521.2522.4522.453.55%26,835,720
Jan 14, 202621.5422.6521.1421.6821.681.21%26,876,189
Jan 13, 202622.7722.8521.3521.4221.42-6.34%28,198,740
Jan 12, 202621.3823.5021.1522.8722.877.57%34,725,940
Jan 9, 202621.1121.6620.9121.2621.26-0.19%27,001,190
Jan 8, 202620.4121.5020.2921.3021.303.25%27,736,946
Jan 7, 202620.1121.0019.8720.6320.632.03%26,517,596
Jan 6, 202620.0020.2519.8020.2220.220.30%19,731,630
Jan 5, 202619.4920.1619.2320.1620.163.76%18,310,000
Dec 31, 202519.6719.8119.3319.4319.43-0.05%12,479,430
Dec 30, 202519.7819.9319.4219.4419.44-1.72%16,175,430
Dec 29, 202520.3120.3619.6619.7819.78-3.79%22,414,790
Dec 26, 202520.1020.8619.8120.5620.563.06%36,170,070
Dec 25, 202519.9920.2019.8019.9519.950.45%21,823,020
Dec 24, 202518.8220.6018.8019.8619.864.53%34,008,990
Dec 23, 202519.7019.8318.8119.0019.00-3.75%22,004,900
Dec 22, 202519.0319.8519.0319.7419.743.40%23,104,261
Dec 19, 202519.2219.9518.9019.0919.09-0.68%16,992,870
Dec 18, 202519.3519.7018.9419.2219.22-0.47%16,209,249
Dec 17, 202519.5820.3518.6019.3119.31-1.08%30,409,210
Dec 16, 202519.3619.8418.9919.5219.521.14%25,554,490
Dec 15, 202519.2419.8819.2119.3019.30-0.31%18,388,260
Dec 12, 202518.9719.9718.9519.3619.361.89%28,510,010
Dec 11, 202519.0619.5018.9119.0019.00-1.04%15,311,315
Dec 10, 202519.0219.4018.9819.2019.200.26%15,341,090
Dec 9, 202518.6619.4218.5819.1519.151.92%20,106,200
Dec 8, 202518.7518.8818.5218.7918.790.37%14,033,600
Dec 5, 202517.7718.8717.5318.7218.725.35%21,511,490
Dec 4, 202518.1518.2217.7517.7717.77-2.04%13,335,537
Dec 3, 202518.6618.7118.0418.1418.14-3.05%16,915,280
Dec 2, 202518.8219.1018.5018.7118.71-1.53%17,399,170
Dec 1, 202519.3019.4518.8219.0019.00-1.45%21,624,998
Nov 28, 202519.0219.7518.7319.2819.280.84%27,268,050
Nov 27, 202519.4119.5318.8919.1219.12-3.19%31,983,410