DBAPPSecurity Co., Ltd. (688023.SS) SHH
57.30
-3.05(-5.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
57.30
-3.05(-5.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 59.5 | 57.3 | 57.3 | 59.74 | 57.19 | 4.91M |
| March 12, 2026 | 59.01 | 60.35 | 60.35 | 61.37 | 58.88 | 6.93M |
| March 11, 2026 | 62 | 59.53 | 59.53 | 63.01 | 59.25 | 7.1M |
| March 10, 2026 | 60.45 | 59.98 | 59.98 | 62.65 | 59 | 6.49M |
| March 09, 2026 | 53.82 | 59.46 | 59.46 | 59.95 | 53.82 | 8.99M |
| March 06, 2026 | 52.57 | 53.68 | 53.68 | 54.23 | 52.46 | 2.64M |
| March 05, 2026 | 53.34 | 52.43 | 52.43 | 53.62 | 52.16 | 2.63M |
| March 04, 2026 | 52.79 | 52.15 | 52.15 | 53.7 | 52.03 | 2.58M |
| March 03, 2026 | 57.5 | 53.4 | 53.4 | 58.18 | 53.26 | 5.58M |
| March 02, 2026 | 58.5 | 56.81 | 56.81 | 58.9 | 56.14 | 5.11M |
| February 27, 2026 | 56.08 | 58.6 | 58.6 | 59.99 | 56.04 | 6.35M |
| February 26, 2026 | 56.09 | 56.16 | 56.16 | 56.52 | 54.99 | 3.7M |
| February 25, 2026 | 56.99 | 55.93 | 55.93 | 57.39 | 55.71 | 4.72M |
| February 24, 2026 | 60.5 | 56.72 | 56.72 | 61.49 | 56.66 | 8.02M |
| February 13, 2026 | 60.99 | 62.7 | 0 | 65.58 | 60.02 | 7.55M |
| February 12, 2026 | 59.25 | 60.99 | 0 | 61.68 | 59.11 | 5.44M |
| February 11, 2026 | 57.2 | 59.26 | 0 | 60.88 | 57.17 | 5.64M |
| February 10, 2026 | 56.88 | 57.4 | 0 | 58.43 | 56.01 | 3.99M |
| February 09, 2026 | 55.25 | 56.04 | 0 | 56.3 | 54.96 | 2.5M |
| February 06, 2026 | 54.4 | 54.43 | 0 | 56 | 53.61 | 3M |
| February 05, 2026 | 55.3 | 54.4 | 0 | 55.67 | 54.2 | 2.44M |
| February 04, 2026 | 56.32 | 55.7 | 0 | 56.48 | 54.8 | 3.22M |
| February 03, 2026 | 57 | 56.81 | 0 | 57 | 55.61 | 3.7M |
| February 02, 2026 | 56.15 | 56.79 | 0 | 58.6 | 56 | 5.24M |
| January 30, 2026 | 57.6 | 56 | 0 | 57.81 | 55.38 | 4M |
| January 29, 2026 | 57 | 58.08 | 0 | 60.27 | 56.25 | 5.33M |
| January 28, 2026 | 58 | 57.87 | 0 | 59.57 | 57.53 | 3.49M |
| January 27, 2026 | 58 | 57.86 | 0 | 58.25 | 55.91 | 4.05M |
| January 26, 2026 | 57.99 | 57.1 | 0 | 58.66 | 55.83 | 4.38M |
| January 23, 2026 | 57.3 | 57.48 | 0 | 58.06 | 56.76 | 3.4M |
| January 22, 2026 | 56.33 | 57.26 | 0 | 57.87 | 55.71 | 3.85M |
| January 21, 2026 | 54.87 | 56.1 | 0 | 56.91 | 54.76 | 3.79M |
| January 20, 2026 | 56.11 | 55.23 | 0 | 57.34 | 54.73 | 3.75M |
| January 19, 2026 | 57.6 | 56.28 | 0 | 57.98 | 56.15 | 4.63M |
| January 16, 2026 | 59.28 | 58.31 | 0 | 60.5 | 57.38 | 6.97M |
| January 15, 2026 | 65 | 60.71 | 0 | 66.58 | 59.13 | 9.63M |
| January 14, 2026 | 60.33 | 61.22 | 0 | 62.99 | 60.01 | 8.64M |
| January 13, 2026 | 63.8 | 59.6 | 0 | 64 | 59.5 | 8.36M |
| January 12, 2026 | 57.27 | 63.3 | 0 | 64.38 | 56.69 | 10.93M |
| January 09, 2026 | 53.42 | 55.5 | 0 | 55.5 | 53.26 | 4.65M |
| January 08, 2026 | 52.86 | 53.6 | 0 | 53.93 | 52.79 | 3.2M |
| January 07, 2026 | 53.36 | 53.15 | 0 | 53.5 | 52.5 | 2.59M |
| January 06, 2026 | 52.8 | 53.36 | 0 | 53.39 | 52.43 | 2.96M |
| January 05, 2026 | 51.66 | 52.88 | 0 | 53.06 | 51.58 | 3.3M |
| December 31, 2025 | 51.08 | 51.41 | 0 | 52.2 | 50.8 | 2.05M |
| December 30, 2025 | 51.21 | 51.09 | 0 | 52.35 | 50.89 | 2.12M |
| December 29, 2025 | 51.3 | 51.55 | 0 | 51.94 | 50.9 | 1.78M |
| December 26, 2025 | 50.27 | 51.3 | 0 | 52.5 | 50.27 | 3.08M |
| December 25, 2025 | 50.2 | 50.59 | 0 | 50.8 | 50.2 | 1.61M |
| December 24, 2025 | 50.3 | 50.52 | 0 | 50.77 | 50.1 | 1.89M |
| December 23, 2025 | 53.2 | 50.46 | 0 | 53.5 | 50.31 | 3.13M |
| December 22, 2025 | 51.23 | 51.1 | 0 | 52.13 | 50.67 | 1.74M |
| December 19, 2025 | 51.36 | 51.23 | 0 | 51.9 | 51.13 | 1.41M |
| December 18, 2025 | 50.38 | 51.35 | 0 | 51.88 | 50 | 2.1M |
| December 17, 2025 | 50.2 | 50.74 | 0 | 51.85 | 49.36 | 2.75M |
| December 16, 2025 | 51.19 | 50.27 | 0 | 51.62 | 50.01 | 1.61M |
| December 15, 2025 | 51.1 | 51.15 | 0 | 52.33 | 50.6 | 1.96M |
| December 12, 2025 | 49.96 | 51.7 | 0 | 51.9 | 49.41 | 2.53M |
| December 11, 2025 | 51.01 | 50.03 | 0 | 51.69 | 50 | 2.23M |
| December 10, 2025 | 51.68 | 51.47 | 0 | 51.85 | 50.86 | 1.56M |