Shanghai - Delayed Quote CNY

DuoLun Technology Corporation Ltd. (603528.SS)

8.17
-0.04
(-0.49%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20258.178.348.158.178.1711,796,800
May 30, 20258.458.518.208.218.2117,081,410
May 29, 20258.068.658.068.488.4828,806,784
May 28, 20258.138.238.028.088.0810,950,998
May 27, 20258.168.318.018.128.1212,655,900
May 26, 20257.888.167.858.158.1514,581,300
May 23, 20258.058.177.897.937.9314,017,500
May 22, 20258.048.308.018.178.1719,325,900
May 21, 20258.088.168.008.088.088,733,800
May 20, 20258.088.187.968.168.1610,295,070
May 19, 20258.018.097.908.088.0810,695,850
May 16, 20257.888.277.838.018.0117,168,300
May 15, 20258.048.077.867.927.927,512,656
May 14, 20258.088.147.988.068.068,288,600
May 13, 20258.208.258.038.068.067,607,200
May 12, 20258.028.148.028.118.116,734,700
May 9, 20258.188.187.977.987.988,115,500
May 8, 20257.998.197.998.178.1711,373,028
May 7, 20258.098.197.968.068.0615,915,070
May 6, 20257.908.077.858.068.0613,893,840
Apr 30, 20257.557.817.547.757.7512,227,400
Apr 29, 20257.277.657.277.557.5511,588,312
Apr 28, 20257.607.637.367.367.3612,432,700
Apr 25, 20257.567.827.507.687.6817,832,200
Apr 24, 20257.987.987.627.657.6532,910,950
Apr 23, 20257.758.407.578.028.0244,569,533
Apr 22, 20257.587.797.457.647.6416,138,342
Apr 21, 20257.367.537.277.517.517,604,442
Apr 18, 20257.297.377.227.347.345,810,754
Apr 17, 20257.237.417.227.297.296,761,500
Apr 16, 20257.457.477.157.297.298,699,740
Apr 15, 20257.517.557.377.487.487,202,000
Apr 14, 20257.447.587.427.517.518,989,600
Apr 11, 20257.167.427.087.337.3311,558,900
Apr 10, 20257.257.437.187.217.2118,011,865
Apr 9, 20256.617.086.207.047.0422,593,200
Apr 8, 20257.117.366.736.826.8225,720,567
Apr 7, 20257.907.917.487.487.489,266,054
Apr 3, 20258.258.418.178.318.317,142,700
Apr 2, 20258.328.498.268.388.389,132,184
Apr 1, 20258.318.428.298.308.308,669,900
Mar 31, 20258.258.308.038.308.3012,859,074
Mar 28, 20258.628.858.298.298.2914,682,400
Mar 27, 20258.688.868.528.638.6312,250,292
Mar 26, 20258.558.898.488.748.7414,172,540
Mar 25, 20258.568.768.458.568.5614,992,700
Mar 24, 20258.959.148.368.678.6728,352,633
Mar 21, 20259.209.759.019.049.0431,497,517
Mar 20, 20259.179.509.019.239.2323,453,911
Mar 19, 20259.109.349.039.129.1217,381,747
Mar 18, 20259.129.259.099.179.1713,803,754
Mar 17, 20259.139.258.949.129.1219,652,997
Mar 14, 20259.399.419.149.299.2920,309,846
Mar 13, 20259.439.679.239.399.3922,197,485
Mar 12, 20259.299.679.229.539.5332,546,952
Mar 11, 20258.959.248.949.199.1916,892,812
Mar 10, 20259.059.188.979.129.1216,525,528
Mar 7, 20259.319.479.149.259.2518,630,035
Mar 6, 20259.259.409.209.359.3520,731,208
Mar 5, 20259.139.228.999.189.1815,859,656
Mar 4, 20258.739.158.709.109.1016,593,045
Mar 3, 20258.909.118.778.858.8521,678,753
Feb 28, 20259.369.408.838.898.8924,516,958
Feb 27, 20259.689.699.239.479.4734,634,262
Feb 26, 20259.609.859.499.769.7633,263,468
Feb 25, 20259.769.859.559.679.6736,902,743
Feb 24, 20259.6210.189.5510.0310.0358,463,267
Feb 21, 20259.439.689.409.609.6050,678,810
Feb 20, 20259.7010.149.449.469.4690,473,372
Feb 19, 20258.839.678.809.679.6736,850,701
Feb 18, 20259.009.248.768.798.7931,930,214
Feb 17, 20259.229.419.079.119.1138,426,258
Feb 14, 20258.909.128.839.079.0729,512,377
Feb 13, 20259.029.208.828.968.9634,826,280
Feb 12, 20258.879.018.808.958.9526,530,737
Feb 11, 20259.149.148.828.888.8830,010,988
Feb 10, 20258.809.308.739.129.1247,516,593
Feb 7, 20258.808.888.558.738.7346,647,427
Feb 6, 20258.318.938.258.888.8836,598,450
Feb 5, 20258.108.488.068.368.3628,980,878
Jan 27, 20258.028.207.927.937.9315,402,100
Jan 24, 20257.857.997.787.987.9814,015,282
Jan 23, 20257.938.107.847.857.8518,054,810
Jan 22, 20257.717.907.697.807.8012,074,778
Jan 21, 20257.907.977.707.807.8013,583,182
Jan 20, 20257.708.067.627.917.9121,254,100
Jan 17, 20257.587.707.567.657.659,496,000
Jan 16, 20257.677.787.587.667.6612,703,628
Jan 15, 20257.687.707.557.607.6012,662,257
Jan 14, 20257.367.707.367.707.7019,123,339
Jan 13, 20257.087.386.867.377.3716,561,290
Jan 10, 20257.377.527.157.157.1513,987,128
Jan 9, 20257.187.537.187.437.4314,951,600
Jan 8, 20257.367.597.127.337.3320,136,800
Jan 7, 20257.127.387.127.377.3714,831,400
Jan 6, 20257.137.236.887.097.0913,520,100
Jan 3, 20257.577.767.167.197.1918,302,212
Jan 2, 20257.857.927.517.597.5917,036,815
Dec 31, 20248.308.377.877.887.8816,761,984
Dec 30, 20248.308.387.958.278.2714,133,419
Dec 27, 20248.238.568.188.358.3516,090,100
Dec 26, 20248.178.378.168.248.2415,741,361
Dec 25, 20248.528.588.078.178.1723,751,023
Dec 24, 20248.418.728.418.608.6023,153,227
Dec 23, 20248.908.958.368.418.4124,933,394
Dec 20, 20248.779.078.658.978.9725,585,694
Dec 19, 20248.498.838.428.798.7926,544,136
Dec 18, 20248.438.748.318.628.6225,227,931
Dec 17, 20248.898.998.508.538.5333,664,407
Dec 16, 20249.509.548.939.029.0253,506,148
Dec 13, 20249.8110.709.609.649.6472,398,133
Dec 12, 20249.6010.149.289.969.9678,504,821
Dec 11, 20249.549.759.229.549.5465,464,900
Dec 10, 20249.7610.269.359.879.8796,909,097
Dec 9, 202410.5810.589.329.549.54107,722,839
Dec 6, 202410.1810.1810.1810.1810.185,508,023
Dec 5, 20248.419.258.419.259.2531,287,656
Dec 4, 20248.368.728.338.418.4139,833,840
Dec 3, 20248.358.488.158.368.3620,836,728
Dec 2, 20248.268.388.218.368.3619,313,894
Nov 29, 20248.178.408.068.298.2923,103,885
Nov 28, 20248.068.308.068.158.1523,105,139
Nov 27, 20247.698.167.448.148.1427,929,900
Nov 26, 20247.757.987.687.707.7015,123,800
Nov 25, 20247.717.807.507.757.7515,534,792
Nov 22, 20247.988.187.687.717.7120,090,528
Nov 21, 20247.898.047.868.018.0115,967,284
Nov 20, 20247.708.057.677.987.9817,717,066
Nov 19, 20247.457.757.407.737.7317,986,050
Nov 18, 20247.847.897.347.417.4123,297,400
Nov 15, 20248.038.247.837.847.8420,580,900
Nov 14, 20248.558.568.068.098.0919,379,627
Nov 13, 20248.368.548.168.418.4119,887,366
Nov 12, 20248.728.728.308.408.4028,816,347
Nov 11, 20248.298.868.268.698.6945,549,578
Nov 8, 20248.298.448.088.268.2645,076,153
Nov 7, 20247.988.047.848.038.0325,428,736
Nov 6, 20247.938.117.897.997.9927,706,768
Nov 5, 20247.727.957.727.937.9323,348,562
Nov 4, 20247.617.767.467.727.7219,046,786
Nov 1, 20248.008.097.507.637.6336,904,169
Oct 31, 20248.378.457.958.108.1054,850,057
Oct 30, 20247.688.217.678.178.1752,816,661
Oct 29, 20247.767.867.607.627.6222,455,258
Oct 28, 20247.657.827.607.827.8223,888,346
Oct 25, 20247.417.637.407.637.6321,064,923
Oct 24, 20247.387.487.287.447.4416,367,654
Oct 23, 20247.417.607.357.427.4220,798,143
Oct 22, 20247.687.777.417.467.4625,712,314
Oct 21, 20247.407.757.407.677.6731,875,986
Oct 18, 20247.107.497.107.367.3624,975,655
Oct 17, 20247.087.377.087.187.1824,637,768
Oct 16, 20246.907.166.897.057.0515,307,420
Oct 15, 20247.207.377.097.107.1021,938,220
Oct 14, 20246.897.236.817.237.2322,821,416
Oct 11, 20247.327.346.776.886.8825,488,639
Oct 10, 20247.277.587.127.317.3133,124,146
Oct 9, 20248.008.007.287.287.2843,480,783
Oct 8, 20248.108.107.438.088.0859,794,230
Sep 30, 20247.027.376.807.367.3646,519,086
Sep 27, 20246.496.726.446.706.7021,853,604
Sep 26, 20246.256.426.246.426.4220,645,174
Sep 25, 20246.276.416.246.276.2723,536,635
Sep 24, 20246.236.286.056.276.2721,705,519
Sep 23, 20246.056.256.016.206.2016,453,700
Sep 20, 20246.006.115.956.046.0410,356,800
Sep 19, 20245.916.045.866.026.0211,189,822
Sep 18, 20245.865.915.755.865.868,425,800
Sep 13, 20246.086.155.855.865.8617,500,500
Sep 12, 20246.026.216.026.126.1215,831,300
Sep 11, 20246.166.206.006.026.0211,188,400
Sep 10, 20246.176.215.986.196.1913,938,170
Sep 9, 20246.106.186.016.126.1210,243,200
Sep 6, 20246.236.316.156.166.1613,359,678
Sep 5, 20246.136.276.136.266.2615,444,300
Sep 4, 20246.236.246.126.156.1513,701,050
Sep 3, 20246.186.306.116.276.2722,528,550
Sep 2, 20246.246.576.176.186.1835,869,756
Aug 30, 20246.126.326.116.236.2328,942,472
Aug 29, 20246.066.196.036.176.1723,031,674
Aug 28, 20246.136.145.966.116.1123,537,700
Aug 27, 20246.326.416.106.156.1543,630,454
Aug 26, 20245.776.355.676.356.3539,444,273
Aug 23, 20245.705.835.675.775.778,114,062
Aug 22, 20245.865.925.705.715.718,938,812
Aug 21, 20245.865.935.815.865.865,315,997
Aug 20, 20246.006.005.835.865.869,069,459
Aug 19, 20246.046.095.955.955.959,310,300
Aug 16, 20246.116.156.046.046.048,512,153
Aug 15, 20246.056.135.926.106.1011,886,028
Aug 14, 20245.976.085.936.036.038,132,728
Aug 13, 20245.895.975.865.975.977,261,511
Aug 12, 20245.985.985.865.905.909,196,025
Aug 9, 20246.106.165.965.985.9812,989,000
Aug 8, 20246.236.236.016.086.0817,931,900
Aug 7, 20246.046.536.026.276.2726,302,138
Aug 6, 20246.106.176.006.096.0912,038,756
Aug 5, 20246.206.345.995.995.9919,126,622
Aug 2, 20246.396.546.316.326.3218,754,500
Aug 1, 20246.386.556.356.466.4620,940,478
Jul 31, 20246.196.436.156.406.4023,138,025
Jul 30, 20246.206.256.126.216.2117,099,057
Jul 29, 20246.076.366.036.256.2522,504,360
Jul 26, 20245.846.125.836.096.0920,015,200
Jul 25, 20245.845.895.675.855.8513,645,311
Jul 24, 20246.006.085.835.865.8619,602,668
Jul 23, 20246.076.296.066.106.1021,526,568
Jul 22, 20246.076.166.036.116.1112,874,100
Jul 19, 20246.106.146.026.086.0814,306,600
Jul 18, 20245.926.145.826.096.0917,179,567
Jul 17, 20246.316.366.026.036.0323,391,779
Jul 16, 20246.416.416.196.376.3728,177,006
Jul 15, 20246.426.666.426.526.5228,118,016
Jul 12, 20246.366.566.306.436.4323,896,600
Jul 11, 20246.376.596.276.416.4133,989,680
Jul 10, 20246.086.506.076.366.3641,741,783
Jul 9, 20245.816.305.816.076.0728,477,061
Jul 8, 20246.236.235.815.845.8432,047,325
Jul 5, 20246.876.876.876.876.87-
Jul 4, 20246.937.066.766.876.8728,402,722
Jul 3, 20246.866.956.736.806.8025,271,077
Jul 2, 20246.947.106.806.836.8328,599,113
Jul 1, 20247.157.266.726.976.9737,336,463
Jun 28, 20247.127.327.047.137.1345,071,487
Jun 27, 20247.237.476.957.257.2557,959,078
Jun 26, 20247.257.387.067.317.3159,079,615
Jun 25, 20247.077.506.767.507.5086,580,853
Jun 24, 20246.717.506.717.247.2486,609,463
Jun 21, 20246.706.986.566.856.8550,888,381
Jun 20, 20246.957.116.686.726.7255,146,304
Jun 19, 20246.847.286.796.996.9996,997,361
Jun 18, 20246.026.635.996.636.6328,258,618
Jun 17, 20246.076.226.016.036.0322,444,380
Jun 14, 20245.906.035.825.995.9918,277,617
Jun 13, 20246.216.235.895.915.9127,451,473
Jun 12, 20246.116.256.036.206.2028,048,864
Jun 11, 20245.986.155.546.136.1342,177,423
Jun 7, 20246.036.446.036.156.1560,636,771
Jun 6, 20247.107.366.566.666.6685,218,093
Jun 5, 20246.336.796.306.796.7929,158,319
Jun 4, 20246.256.356.076.176.179,659,046
Jun 3, 20246.556.616.256.326.329,612,406

Related Tickers

688787.SS Beijing Haitian Ruisheng Science Technology Ltd.
91.64
-0.19%
 
7320.T Solvvy Inc.
3,165.00
+1.93%
 
9561.SR Knowledge Net Computer Company
31.00
0.00%
 
688251.SS Hefei Jingsong Intelligent Technology Co.,Ltd.
21.39
+0.38%
 
002065.SZ DHC Software Co.,Ltd.
9.13
0.00%
 
2497.T UNITED, Inc.
581.00
-1.69%
 
603160.SS Shenzhen Goodix Technology Co., Ltd.
68.81
-0.25%
 
1INN.DE innoscripta SE
101.60
-4.33%
 
4684.T OBIC Co.,Ltd.
5,210.00
-0.89%
 
1INN.F innoscripta SE I
106.20
-2.93%