Dalian Friendship (Group) Co., Ltd. (000679.SZ) SHZ
6.31
-0.17(-2.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.31
-0.17(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.48 | 6.31 | 6.31 | 6.51 | 6.31 | 5.39M |
| April 02, 2026 | 6.66 | 6.48 | 6.48 | 6.66 | 6.43 | 4.44M |
| April 01, 2026 | 6.8 | 6.66 | 6.66 | 6.87 | 6.58 | 4.94M |
| March 31, 2026 | 6.78 | 6.72 | 6.72 | 6.95 | 6.65 | 4.49M |
| March 30, 2026 | 6.64 | 6.76 | 6.76 | 6.79 | 6.63 | 4.57M |
| March 27, 2026 | 6.47 | 6.73 | 6.73 | 6.75 | 6.42 | 5.9M |
| March 26, 2026 | 6.61 | 6.55 | 6.55 | 6.68 | 6.5 | 4.36M |
| March 25, 2026 | 6.47 | 6.6 | 6.6 | 6.62 | 6.47 | 5.33M |
| March 24, 2026 | 6.33 | 6.47 | 6.47 | 6.47 | 6.17 | 8.13M |
| March 23, 2026 | 6.48 | 6.22 | 6.22 | 6.5 | 6.18 | 7.32M |
| March 20, 2026 | 6.72 | 6.52 | 6.52 | 6.77 | 6.49 | 6.59M |
| March 19, 2026 | 6.91 | 6.73 | 6.73 | 6.95 | 6.7 | 4.58M |
| March 18, 2026 | 6.97 | 6.93 | 6.93 | 7 | 6.79 | 4.69M |
| March 17, 2026 | 7.05 | 6.94 | 6.94 | 7.1 | 6.93 | 4.17M |
| March 16, 2026 | 6.92 | 7.03 | 7.03 | 7.1 | 6.92 | 3.74M |
| March 13, 2026 | 7 | 6.98 | 6.98 | 7.1 | 6.91 | 4.61M |
| March 12, 2026 | 7.05 | 7 | 7 | 7.11 | 6.93 | 6.06M |
| March 11, 2026 | 7.33 | 7.05 | 7.05 | 7.35 | 6.96 | 11.27M |
| March 10, 2026 | 7 | 7.27 | 7.27 | 7.32 | 7 | 1.78M |
| March 09, 2026 | 7.21 | 7.15 | 7.15 | 7.32 | 7.1 | 5.43M |
| March 06, 2026 | 7 | 7.32 | 7.32 | 7.35 | 6.95 | 6.57M |
| March 05, 2026 | 6.98 | 7.03 | 7.03 | 7.1 | 6.97 | 5.68M |
| March 04, 2026 | 7.31 | 6.89 | 6.89 | 7.31 | 6.88 | 4.43M |
| March 03, 2026 | 7.11 | 7.04 | 7.04 | 7.29 | 7.02 | 5.81M |
| March 02, 2026 | 7.29 | 7.13 | 7.13 | 7.36 | 7.09 | 6.2M |
| February 27, 2026 | 7.31 | 7.36 | 7.36 | 7.4 | 7.24 | 3.63M |
| February 26, 2026 | 7.47 | 7.31 | 7.31 | 7.48 | 7.31 | 3.55M |
| February 25, 2026 | 7.34 | 7.45 | 7.45 | 7.47 | 7.34 | 4.52M |
| February 24, 2026 | 7.23 | 7.35 | 7.35 | 7.38 | 7.19 | 4.93M |
| February 13, 2026 | 7.15 | 7.16 | 0 | 7.23 | 7.13 | 3.75M |
| February 12, 2026 | 7.33 | 7.15 | 0 | 7.33 | 7.14 | 5.05M |
| February 11, 2026 | 7.38 | 7.31 | 0 | 7.4 | 7.28 | 2.86M |
| February 10, 2026 | 7.41 | 7.38 | 0 | 7.47 | 7.36 | 3.22M |
| February 09, 2026 | 7.35 | 7.43 | 0 | 7.44 | 7.31 | 4.89M |
| February 06, 2026 | 7.33 | 7.35 | 0 | 7.53 | 7.24 | 7.78M |
| February 05, 2026 | 7.15 | 7.33 | 0 | 7.4 | 7.15 | 5.55M |
| February 04, 2026 | 7.1 | 7.21 | 0 | 7.24 | 7.05 | 5.62M |
| February 03, 2026 | 7.15 | 7.08 | 0 | 7.15 | 7.04 | 5.56M |
| February 02, 2026 | 7.09 | 7.08 | 0 | 7.28 | 7.06 | 5.41M |
| January 30, 2026 | 7.14 | 7.11 | 0 | 7.24 | 7.08 | 5.53M |
| January 29, 2026 | 7.1 | 7.21 | 0 | 7.28 | 7.01 | 6.21M |
| January 28, 2026 | 7.22 | 7.1 | 0 | 7.31 | 7.09 | 4.95M |
| January 27, 2026 | 7.35 | 7.22 | 0 | 7.37 | 7.16 | 3.91M |
| January 26, 2026 | 7.5 | 7.35 | 0 | 7.5 | 7.22 | 5.55M |
| January 23, 2026 | 7.42 | 7.48 | 0 | 7.48 | 7.4 | 4.39M |
| January 22, 2026 | 7.33 | 7.42 | 0 | 7.43 | 7.3 | 4.94M |
| January 21, 2026 | 7.31 | 7.31 | 0 | 7.38 | 7.22 | 5.57M |
| January 20, 2026 | 7.38 | 7.38 | 0 | 7.43 | 7.36 | 4.87M |
| January 19, 2026 | 7.35 | 7.38 | 0 | 7.44 | 7.32 | 4.53M |
| January 16, 2026 | 7.42 | 7.39 | 0 | 7.45 | 7.32 | 5.54M |
| January 15, 2026 | 7.54 | 7.38 | 0 | 7.58 | 7.38 | 7.05M |
| January 14, 2026 | 7.6 | 7.61 | 0 | 7.74 | 7.45 | 14.14M |
| January 13, 2026 | 7.56 | 7.71 | 0 | 7.92 | 7.44 | 17.18M |
| January 12, 2026 | 7.5 | 7.55 | 0 | 7.63 | 7.4 | 10.25M |
| January 09, 2026 | 7.42 | 7.53 | 0 | 7.6 | 7.36 | 12.22M |
| January 08, 2026 | 7.2 | 7.47 | 0 | 7.63 | 7.09 | 16.96M |
| January 07, 2026 | 7.19 | 7.15 | 0 | 7.2 | 7.13 | 5.43M |
| January 06, 2026 | 7.15 | 7.18 | 0 | 7.24 | 7.13 | 8.44M |
| January 05, 2026 | 7.11 | 7.14 | 0 | 7.19 | 7.1 | 7M |
| December 31, 2025 | 7.22 | 7.12 | 0 | 7.28 | 6.99 | 9.93M |