Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Dalian Insulator Group Co., Ltd (002606.SZ)

Compare
9.29
-0.21
(-2.21%)
At close: April 3 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20259.359.569.249.299.299,704,500
Apr 2, 20259.299.719.219.509.5014,975,600
Apr 1, 20259.189.399.189.299.298,720,574
Mar 31, 20259.369.409.009.179.1711,768,400
Mar 28, 20259.529.649.379.389.389,529,300
Mar 27, 20259.709.729.509.559.5511,985,900
Mar 26, 20259.709.859.599.739.7316,142,400
Mar 25, 20259.779.989.679.769.7626,464,404
Mar 24, 20259.579.959.499.869.8630,497,055
Mar 21, 20259.669.869.559.599.5915,058,955
Mar 20, 20259.399.789.399.719.7118,165,263
Mar 19, 20259.269.669.249.479.4717,451,255
Mar 18, 20259.239.299.159.289.287,115,700
Mar 17, 20259.259.309.169.179.179,230,100
Mar 14, 20259.089.369.049.259.2512,416,300
Mar 13, 20259.159.218.979.099.099,245,730
Mar 12, 20259.079.279.029.199.1912,715,300
Mar 11, 20259.009.088.859.079.078,330,455
Mar 10, 20259.029.138.999.079.079,095,898
Mar 7, 20259.219.288.979.009.0017,370,030
Mar 6, 20259.329.489.229.259.2512,450,112
Mar 5, 20259.259.349.009.169.168,549,100
Mar 4, 20259.059.298.979.239.239,359,400
Mar 3, 20259.009.328.949.059.0514,826,122
Feb 28, 20259.519.559.009.029.0223,704,374
Feb 27, 20259.9910.009.759.889.8810,379,800
Feb 26, 20259.7210.139.729.969.9619,508,600
Feb 25, 20259.749.939.649.739.7310,805,604
Feb 24, 20259.889.949.749.839.8312,721,335
Feb 21, 20259.829.989.789.989.9819,516,395
Feb 20, 20259.9610.009.649.859.8521,356,677
Feb 19, 202510.0610.079.839.979.9729,729,402
Feb 18, 20259.4010.249.3810.0010.0038,174,975
Feb 17, 20259.339.479.339.409.407,821,000
Feb 14, 20259.519.599.359.399.399,797,500
Feb 13, 20259.739.879.519.559.5513,634,904
Feb 12, 20259.659.779.629.699.698,364,700
Feb 11, 20259.619.719.519.689.687,930,900
Feb 10, 20259.679.769.589.639.638,500,420
Feb 7, 20259.609.759.559.669.669,547,460
Feb 6, 20259.539.599.429.599.5910,426,490
Feb 5, 20259.739.759.489.609.608,693,042
Jan 27, 20259.709.929.639.649.648,114,100
Jan 24, 20259.669.769.579.729.728,207,500
Jan 23, 20259.769.889.669.689.6811,914,237
Jan 22, 20259.799.899.449.709.7017,270,400
Jan 21, 20259.689.789.609.729.727,953,600
Jan 20, 20259.559.799.559.719.7111,283,490
Jan 17, 20259.249.579.159.539.5311,301,774
Jan 16, 20259.259.369.119.249.246,893,907
Jan 15, 20259.129.199.009.169.164,916,347
Jan 14, 20258.729.158.729.149.147,775,018
Jan 13, 20258.708.738.478.688.684,928,000
Jan 10, 20259.059.078.788.788.784,431,800
Jan 9, 20259.069.198.999.049.044,426,302
Jan 8, 20258.999.188.739.089.087,270,730
Jan 7, 20258.839.058.769.049.047,175,800
Jan 6, 20258.598.878.448.858.858,163,420
Jan 3, 20258.909.018.608.628.627,753,918
Jan 2, 20259.229.268.808.888.888,253,400
Dec 31, 20249.419.509.189.229.226,127,702
Dec 30, 2024 0.05 Dividend
Dec 30, 20249.559.569.359.419.416,545,900
Dec 27, 20249.439.719.399.609.558,369,620
Dec 26, 20249.129.469.079.429.378,629,424
Dec 25, 20249.299.329.019.129.076,399,704
Dec 24, 20249.219.399.139.299.246,457,200
Dec 23, 20249.509.559.179.189.137,920,743
Dec 20, 20249.599.649.459.489.436,951,200
Dec 19, 20249.499.619.339.619.565,960,229
Dec 18, 20249.539.599.419.509.454,833,224
Dec 17, 20249.689.869.459.519.467,782,724
Dec 16, 20249.779.909.649.689.636,368,601
Dec 13, 202410.0410.119.759.779.729,044,100
Dec 12, 202410.0110.099.9110.0710.018,664,500
Dec 11, 20249.9210.129.8810.009.947,697,100
Dec 10, 202410.0510.139.909.919.8512,388,097
Dec 9, 20249.8710.019.759.869.809,032,800
Dec 6, 20249.889.939.719.899.839,516,600
Dec 5, 20249.879.899.719.879.817,583,100
Dec 4, 202410.0810.169.799.899.8312,460,802
Dec 3, 20249.7210.289.6910.0610.0020,430,100
Dec 2, 20249.539.649.479.639.589,247,357
Nov 29, 20249.529.579.359.539.4811,369,057
Nov 28, 20249.629.669.489.519.466,970,257
Nov 27, 20249.709.709.319.619.569,239,799
Nov 26, 20249.679.839.599.719.666,375,257
Nov 25, 20249.609.709.479.679.626,541,300
Nov 22, 20249.9810.019.549.609.558,198,501
Nov 21, 20249.8310.089.769.969.907,350,000
Nov 20, 20249.779.869.709.859.797,903,115
Nov 19, 20249.599.799.549.779.727,459,981
Nov 18, 20249.929.969.479.559.5011,586,794
Nov 15, 202410.1210.209.859.859.7913,240,900
Nov 14, 202410.5510.7010.1010.1310.0717,786,620
Nov 13, 202410.5110.7710.2610.5010.4415,772,164
Nov 12, 202410.4110.7410.3510.5910.5322,140,799
Nov 11, 202410.2510.4210.1110.4210.3614,205,280
Nov 8, 202410.4610.5810.2010.2410.1815,711,157
Nov 7, 202410.1010.5210.0510.4210.3617,613,557
Nov 6, 202410.2310.3610.0610.1710.1118,862,820
Nov 5, 202410.1410.229.9910.1710.1121,950,100
Nov 4, 202410.0710.259.9910.1610.1010,538,200
Nov 1, 202410.4010.499.949.999.9317,470,500
Oct 31, 202410.5210.7010.4010.4310.3714,717,904
Oct 30, 202410.4310.7810.3210.5210.4615,164,477
Oct 29, 202410.7310.9010.4610.5110.4514,977,300
Oct 28, 202410.6310.7810.5910.7210.6612,534,804
Oct 25, 202410.6810.8010.5510.6210.5617,540,004
Oct 24, 202410.8810.9010.5910.7010.6414,394,665
Oct 23, 202410.9911.5410.8010.9610.9023,181,947
Oct 22, 202410.6011.2910.6011.0611.0026,027,033
Oct 21, 202410.7410.8810.4810.6210.5622,551,482
Oct 18, 202410.1011.1010.0110.8110.7537,186,912
Oct 17, 202410.2010.2410.0410.1110.0511,665,933
Oct 16, 202410.1910.229.7810.1310.0716,029,400
Oct 15, 202410.6010.7010.1710.1910.1326,611,300
Oct 14, 202410.4010.8710.2510.8110.7527,181,982
Oct 11, 202410.9110.9410.0610.2510.1936,519,361
Oct 10, 202410.3311.3310.3211.1811.1247,188,966
Oct 9, 202410.1510.649.9510.3110.2531,837,420
Oct 8, 202410.8910.919.6210.5010.4442,724,477
Sep 30, 20249.509.989.179.929.8636,721,568
Sep 27, 20248.929.358.819.239.1823,312,127
Sep 26, 20248.808.888.608.888.8313,847,700
Sep 25, 20248.569.108.548.848.7921,732,700
Sep 24, 20248.578.708.408.638.5813,656,400
Sep 23, 20248.708.838.498.548.4915,090,700
Sep 20, 20248.758.908.758.788.7310,254,700
Sep 19, 20248.808.988.758.828.7718,033,404
Sep 18, 20248.378.968.338.808.7526,033,202
Sep 13, 20248.468.528.308.328.279,215,600
Sep 12, 20248.288.568.258.498.4417,498,335
Sep 11, 20248.178.388.158.338.2810,719,135
Sep 10, 20248.118.247.928.218.168,981,000
Sep 9, 20247.978.127.918.007.955,445,900
Sep 6, 20248.118.238.008.017.966,550,200
Sep 5, 20248.198.258.038.168.116,245,500
Sep 4, 20248.158.318.098.198.148,045,900
Sep 3, 20248.078.288.028.248.1911,953,767
Sep 2, 20248.098.258.048.088.039,047,400
Aug 30, 20248.028.217.918.098.0413,977,500
Aug 29, 20247.658.107.618.058.0013,631,200
Aug 28, 20247.617.747.617.717.675,060,100
Aug 27, 20247.807.857.657.677.637,819,704
Aug 26, 20248.018.087.787.847.8013,402,467
Aug 23, 20247.838.257.778.078.0225,819,444
Aug 22, 20247.747.777.557.587.544,886,900
Aug 21, 20247.567.697.567.677.633,817,900
Aug 20, 20247.757.827.567.627.585,218,600
Aug 19, 20247.807.877.737.767.724,476,700
Aug 16, 20247.887.927.777.817.775,429,060
Aug 15, 20247.817.947.637.917.8710,709,905
Aug 14, 20247.998.037.877.877.837,624,417
Aug 13, 20247.908.037.857.997.957,643,800
Aug 12, 20247.978.097.867.907.868,768,002
Aug 9, 20247.968.247.947.977.9312,404,002
Aug 8, 20248.128.147.878.017.9619,638,700
Aug 7, 20247.768.427.748.208.1530,292,502
Aug 6, 20247.567.687.527.657.615,595,700
Aug 5, 20247.657.887.507.517.479,473,500
Aug 2, 20247.727.957.697.797.7513,829,020
Aug 1, 20247.787.837.687.747.707,621,900
Jul 31, 20247.657.777.527.777.7312,065,900
Jul 30, 20247.527.747.417.647.607,090,500
Jul 29, 20247.637.787.507.567.525,943,602
Jul 26, 20247.377.747.367.627.589,090,202
Jul 25, 20247.337.487.227.397.356,012,700
Jul 24, 20247.337.507.327.357.315,730,600
Jul 23, 20247.807.817.407.417.3710,583,500
Jul 22, 20247.637.807.607.807.7611,718,604
Jul 19, 20247.607.647.477.637.597,203,700
Jul 18, 20247.607.717.387.707.6610,561,500
Jul 17, 20247.787.867.627.637.598,337,800
Jul 16, 20247.837.917.667.777.7311,355,104
Jul 15, 20248.058.057.797.847.8010,987,600
Jul 12, 20247.938.197.918.058.0011,719,100
Jul 11, 20248.008.257.938.128.0721,335,696
Jul 10, 20247.818.207.807.937.8926,393,602
Jul 9, 20247.497.847.427.827.7818,284,520
Jul 8, 20247.587.857.477.517.4714,274,800
Jul 5, 20247.427.607.307.587.5411,885,300
Jul 4, 20247.507.657.437.437.3912,191,000
Jul 3, 20247.667.697.427.457.4110,991,100
Jul 2, 20247.717.947.637.677.6319,206,702
Jul 1, 2024 0.01 Dividend
Jul 1, 20247.557.957.517.797.7534,282,963
Jun 28, 20246.907.516.857.517.4517,096,502
Jun 27, 20246.957.036.826.836.783,347,600
Jun 26, 20246.857.046.817.046.993,120,200
Jun 25, 20246.806.966.806.856.803,170,602
Jun 24, 20247.047.056.806.806.754,311,600
Jun 21, 20247.017.127.017.046.992,514,700
Jun 20, 20247.197.257.047.057.004,840,400
Jun 19, 20247.277.527.257.267.217,452,900
Jun 18, 20247.377.377.197.287.236,169,457
Jun 17, 20247.207.627.127.377.3212,172,157
Jun 14, 20247.097.407.017.297.249,208,500
Jun 13, 20246.937.116.937.067.014,292,600
Jun 12, 20246.977.026.906.986.933,011,355
Jun 11, 20246.936.986.776.976.923,448,102
Jun 7, 20246.907.006.856.936.884,173,000
Jun 6, 20247.077.156.826.896.849,497,302
Jun 5, 20247.257.487.127.137.088,706,283
Jun 4, 20247.107.376.867.357.3014,063,300
Jun 3, 20247.377.377.077.157.108,239,200
May 31, 20247.427.477.307.377.326,516,900
May 30, 20247.757.767.467.507.4412,083,585
May 29, 20247.727.847.587.807.7416,460,384
May 28, 20247.507.977.427.867.8024,935,687
May 27, 20247.327.807.267.577.5118,564,187
May 24, 20247.167.387.137.257.207,930,300
May 23, 20247.287.297.097.127.074,685,867
May 22, 20247.247.347.227.287.233,895,202
May 21, 20247.367.367.237.257.203,390,100
May 20, 20247.267.367.247.317.265,742,200
May 17, 20247.307.367.227.317.266,133,500
May 16, 20247.357.467.277.307.257,589,862
May 15, 20247.597.697.377.387.3314,944,800
May 14, 20247.507.957.347.777.7124,067,258
May 13, 20247.177.497.127.387.3312,016,308
May 10, 20247.167.347.127.277.229,029,800
May 9, 20247.077.197.077.147.094,410,500
May 8, 20247.157.207.067.087.033,385,114
May 7, 20247.187.227.097.157.104,792,067
May 6, 20247.047.236.997.147.097,348,167
Apr 30, 20246.886.956.856.936.885,199,199
Apr 29, 20246.676.906.666.896.845,413,006
Apr 26, 20246.686.736.646.706.654,997,014
Apr 25, 20246.526.796.526.756.705,162,800
Apr 24, 20246.676.776.596.776.723,772,800
Apr 23, 20246.756.756.616.636.584,438,700
Apr 22, 20246.586.916.486.766.717,524,600
Apr 19, 20246.646.716.576.606.554,034,500
Apr 18, 20246.606.776.526.696.645,575,143
Apr 17, 20246.366.616.366.606.556,994,506
Apr 16, 20246.796.806.316.316.2611,813,346
Apr 15, 20247.127.206.726.846.7911,579,476
Apr 12, 20247.147.227.107.147.097,081,389
Apr 11, 20246.857.306.807.237.1814,659,395
Apr 10, 20247.037.036.816.886.833,775,100
Apr 9, 20246.887.056.887.036.982,974,100
Apr 8, 20247.097.106.886.886.834,290,567
Apr 3, 20247.187.207.047.097.043,766,002