Chuzhou Duoli Automotive Technology Co., Ltd. - 001311.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	23.38	23.5	23.5	23.67	23.3	2.02M
October 17, 2025	24.03	23.17	23.17	24.14	23.16	3.84M
October 16, 2025	24.5	24.02	24.02	24.56	23.95	2.75M
October 15, 2025	24.24	24.63	24.63	24.63	24.06	3.07M
October 14, 2025	24.38	24.05	24.05	24.7	23.9	3.39M
October 13, 2025	23.82	24.37	24.37	24.69	23.82	4.38M
October 10, 2025	26	25.45	25.45	26.16	25.44	3.82M
October 09, 2025	25.43	26.25	26.25	26.26	25.18	5.16M
September 30, 2025	26.26	25.43	25.43	26.46	25.42	6.28M
September 29, 2025	26.82	26.26	26.26	26.83	26.19	7.65M
September 26, 2025	26.18	26.65	26.65	26.66	25.85	8.32M
September 25, 2025	26.38	26.25	26.25	26.54	25.81	8.75M
September 24, 2025	26.08	26.66	26.66	27.19	25.41	16.71M
September 23, 2025	24.85	26.35	26.35	26.5	24.8	14.74M
September 22, 2025	24.84	24.9	24.9	25.27	24.61	4.31M
September 19, 2025	25.25	24.86	24.86	25.54	24.71	5.15M
September 18, 2025	26.03	25.35	25.35	26.31	25.18	9.73M
September 17, 2025	25.37	26.03	26.03	27.38	25.37	14.9M
September 16, 2025	23.9	25.36	25.36	26.18	23.77	13.88M
September 15, 2025	23.84	23.83	23.83	24.55	23.76	5.74M
September 12, 2025	24.67	23.94	23.94	24.86	23.88	8.09M
September 11, 2025	24.5	24.67	24.67	25.13	24.18	9.58M
September 10, 2025	25.44	24.5	24.5	25.78	24.45	17.24M
September 09, 2025	23.84	25.66	25.66	26.43	23.62	22.67M
September 08, 2025	22.43	24.03	24.03	24.66	22.34	11M
September 05, 2025	22.15	22.43	22.43	22.43	22.01	2.27M
September 04, 2025	22.07	22.09	22.09	22.31	21.75	3M
September 03, 2025	22.49	22.02	22.02	22.63	22	2.66M
September 02, 2025	22.5	22.48	22.48	22.81	21.89	4.2M
September 01, 2025	22.51	22.6	22.6	22.75	22.35	2.7M
August 29, 2025	22.4	22.49	22.49	22.73	22	3.78M
August 28, 2025	22.78	22.4	22.4	23	21.78	5.78M
August 27, 2025	23.27	22.79	22.79	23.53	22.78	4.79M
August 26, 2025	23.26	23.26	23.26	23.48	23.03	3.52M
August 25, 2025	23.89	23.26	23.26	24.15	23.18	6.67M
August 22, 2025	23.85	23.66	23.66	23.85	23.1	6.25M
August 21, 2025	24.15	24.19	24.19	24.54	24.02	3.77M
August 20, 2025	23.71	24.22	24.22	24.22	23.53	3.59M
August 19, 2025	24.19	23.8	23.8	24.19	23.62	5.13M
August 18, 2025	24.23	24.1	24.1	24.67	24.01	4.31M
August 15, 2025	23.62	24.16	24.16	24.34	23.61	3.94M
August 14, 2025	24.82	23.69	23.69	24.99	23.56	6.22M
August 13, 2025	24.14	24.89	24.89	24.94	24.14	5.13M
August 12, 2025	24.48	24.14	24.14	25	24	5.73M
August 11, 2025	23.82	24.39	24.39	24.53	23.82	4.44M
August 08, 2025	23.5	23.82	23.82	24.1	23.48	3.45M
August 07, 2025	23.8	23.51	23.51	24.24	23.51	5.15M
August 06, 2025	23.41	23.74	23.74	23.87	23.05	4.23M
August 05, 2025	23.27	23.44	23.44	23.68	23.04	4.07M
August 04, 2025	23	23.21	23.21	23.43	22.81	3.28M
August 01, 2025	23.3	23.12	23.12	23.37	22.76	4.53M
July 31, 2025	23.18	23.3	23.3	23.66	22.95	7.35M
July 30, 2025	22.76	23.48	23.48	24.12	22.51	12.6M
July 29, 2025	22.6	22.6	22.6	23.11	22.18	7.08M
July 28, 2025	21.69	22.4	22.4	23.36	21.66	8.18M
July 25, 2025	21.48	21.69	21.69	21.88	21.34	2.67M
July 24, 2025	21.17	21.5	21.5	21.65	21.14	3.12M
July 23, 2025	21.45	21.17	21.17	21.5	21.14	2.33M
July 22, 2025	21.55	21.46	21.46	21.57	21.35	1.96M
July 21, 2025	21.4	21.48	21.48	21.57	21.28	2.08M

Chuzhou Duoli Automotive Technology Co., Ltd. (001311.SZ) SHZ