DuoLun Technology Corporation Ltd. (603528.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603528.SS Historical Return
If you invested ¥1000 in DuoLun Technology Corporation Ltd. (603528.SS) 10 years ago, it would be worth ¥468.18 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥784.26, while ¥1000 invested 1 year ago would be worth ¥691.28. This corresponds to total returns of -53.18%, -21.57%, -30.87%, respectively, with annualized returns of -7.3%, -4.74%, -30.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603528.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.03 | 6.16 | 6.16 | 6.2 | 6.03 | 11.88M |
| July 30, 2026 | 6.01 | 5.98 | 5.98 | 6.17 | 5.96 | 11.56M |
| July 29, 2026 | 5.89 | 6.01 | 6.01 | 6.07 | 5.89 | 12.09M |
| July 28, 2026 | 5.82 | 5.93 | 5.93 | 6.15 | 5.75 | 21.45M |
| July 27, 2026 | 5.43 | 5.83 | 5.83 | 5.92 | 5.38 | 20.95M |
| July 24, 2026 | 5.58 | 5.43 | 5.43 | 5.62 | 5.42 | 7.18M |
| July 23, 2026 | 5.45 | 5.63 | 5.63 | 5.64 | 5.41 | 9.75M |
| July 22, 2026 | 5.63 | 5.48 | 5.48 | 5.64 | 5.45 | 11.74M |
| July 21, 2026 | 5.62 | 5.68 | 5.68 | 5.74 | 5.41 | 14.16M |
| July 20, 2026 | 5.75 | 5.62 | 5.62 | 5.84 | 5.51 | 14.96M |
| July 17, 2026 | 5.95 | 5.68 | 5.68 | 5.99 | 5.55 | 19.92M |
| July 16, 2026 | 5.6 | 5.79 | 5.79 | 5.87 | 5.56 | 10.4M |
| July 15, 2026 | 5.58 | 5.68 | 5.68 | 5.74 | 5.55 | 11.1M |
| July 14, 2026 | 5.52 | 5.61 | 5.61 | 5.61 | 5.4 | 9.32M |
| July 13, 2026 | 5.9 | 5.51 | 5.51 | 5.93 | 5.5 | 14.98M |
| July 10, 2026 | 5.79 | 5.95 | 5.95 | 6.08 | 5.63 | 14.26M |
| July 09, 2026 | 5.73 | 5.81 | 5.81 | 5.82 | 5.65 | 10.37M |
| July 08, 2026 | 5.76 | 5.78 | 5.78 | 5.81 | 5.64 | 7.67M |
| July 07, 2026 | 5.83 | 5.76 | 5.76 | 5.94 | 5.74 | 10.63M |
| July 06, 2026 | 6.35 | 5.91 | 5.91 | 6.48 | 5.88 | 21.92M |
| July 03, 2026 | 5.92 | 6.07 | 6.07 | 6.16 | 5.9 | 13.22M |
| July 02, 2026 | 6 | 5.92 | 5.92 | 6.16 | 5.91 | 11.65M |
| July 01, 2026 | 5.86 | 6.03 | 6.03 | 6.08 | 5.82 | 11.96M |
| June 30, 2026 | 5.8 | 5.86 | 5.86 | 6.01 | 5.8 | 10.37M |
| June 29, 2026 | 5.96 | 5.87 | 5.87 | 5.97 | 5.75 | 9.77M |
| June 26, 2026 | 6.08 | 5.95 | 5.95 | 6.11 | 5.92 | 9.12M |
| June 25, 2026 | 6.29 | 6.11 | 6.11 | 6.29 | 6.09 | 9.89M |
| June 24, 2026 | 6.5 | 6.29 | 6.29 | 6.58 | 6.2 | 10.52M |
| June 23, 2026 | 6.56 | 6.58 | 6.58 | 6.69 | 6.46 | 11.94M |
| June 22, 2026 | 6.45 | 6.46 | 6.46 | 6.47 | 6.12 | 15.36M |
| June 18, 2026 | 6.58 | 6.51 | 6.51 | 6.68 | 6.47 | 11.07M |
| June 17, 2026 | 6.86 | 6.65 | 6.65 | 6.88 | 6.57 | 13.47M |
| June 16, 2026 | 6.87 | 6.8 | 6.8 | 6.87 | 6.6 | 17.56M |
| June 15, 2026 | 7.06 | 6.82 | 6.82 | 7.1 | 6.79 | 30.69M |
| June 12, 2026 | 6.55 | 7.13 | 7.13 | 7.13 | 6.42 | 28.49M |
| June 11, 2026 | 6.62 | 6.48 | 6.48 | 6.66 | 6.35 | 10.42M |
| June 10, 2026 | 6.77 | 6.68 | 6.68 | 6.88 | 6.55 | 11.05M |
| June 09, 2026 | 6.69 | 6.79 | 6.79 | 6.9 | 6.65 | 9.91M |
| June 08, 2026 | 6.87 | 6.75 | 6.75 | 7.06 | 6.66 | 13.67M |
| June 05, 2026 | 6.72 | 6.9 | 6.9 | 7.08 | 6.61 | 15.33M |
| June 04, 2026 | 6.8 | 6.65 | 6.65 | 6.82 | 6.61 | 8.14M |
| June 03, 2026 | 6.84 | 6.82 | 6.82 | 6.92 | 6.75 | 9.11M |
| June 02, 2026 | 7.15 | 6.85 | 6.85 | 7.18 | 6.81 | 9.68M |
| June 01, 2026 | 7.04 | 7.12 | 7.12 | 7.27 | 6.96 | 9.01M |
| May 29, 2026 | 7.48 | 7.04 | 7.04 | 7.58 | 7 | 12.99M |
| May 28, 2026 | 7.45 | 7.48 | 7.48 | 7.54 | 7.17 | 12.1M |
| May 27, 2026 | 7.74 | 7.4 | 7.4 | 7.83 | 7.38 | 12.52M |
| May 26, 2026 | 7.84 | 7.75 | 7.75 | 7.96 | 7.61 | 13.03M |
| May 25, 2026 | 7.97 | 7.84 | 7.84 | 8.11 | 7.79 | 10.4M |
| May 22, 2026 | 7.81 | 7.99 | 7.99 | 8.05 | 7.61 | 14.19M |
| May 21, 2026 | 8.06 | 7.79 | 7.79 | 8.26 | 7.77 | 15.8M |
| May 20, 2026 | 8.15 | 7.94 | 7.94 | 8.18 | 7.88 | 10.49M |
| May 19, 2026 | 8.03 | 8.21 | 8.21 | 8.28 | 8 | 12.98M |
| May 18, 2026 | 7.89 | 8 | 8 | 8.05 | 7.88 | 7.63M |
| May 15, 2026 | 7.93 | 7.9 | 7.9 | 8.09 | 7.82 | 10.08M |
| May 14, 2026 | 8.28 | 7.94 | 7.94 | 8.3 | 7.94 | 12.92M |
| May 13, 2026 | 8.2 | 8.28 | 8.28 | 8.3 | 8.12 | 9.49M |
| May 12, 2026 | 8.25 | 8.2 | 8.2 | 8.29 | 8.14 | 7.92M |
| May 11, 2026 | 8.2 | 8.25 | 8.25 | 8.28 | 8.14 | 8.91M |
| May 08, 2026 | 7.92 | 8.24 | 8.24 | 8.27 | 7.91 | 13.24M |
AD
