DBAPPSecurity Co., Ltd. - 688023.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.45	51.1	51.1	52.63	51.08	2.27M
December 03, 2025	54.75	52.56	52.56	54.78	52.49	2.97M
December 02, 2025	55.28	54.5	54.5	55.57	53.87	1.98M
December 01, 2025	55.39	55	55	56.55	54.44	3.48M
November 28, 2025	52.62	55.67	55.67	56.45	52.55	4.82M
November 27, 2025	53.4	52.5	52.5	53.54	52.39	1.97M
November 26, 2025	54.55	53.14	53.14	55.15	52.82	2.6M
November 25, 2025	52.84	54.11	54.11	54.87	52.84	3.61M
November 24, 2025	51.31	52.69	52.69	53.29	50.25	3.81M
November 21, 2025	52.35	50.7	50.7	53.03	50.16	2.77M
November 20, 2025	54	52.79	52.79	54.71	52.26	2.34M
November 19, 2025	54.93	54.13	54.13	56.47	53.98	3.1M
November 18, 2025	54.67	54.71	54.71	55.45	53.7	2.38M
November 17, 2025	53	54.67	54.67	54.78	52.9	2.15M
November 14, 2025	54.43	53.15	53.15	54.48	53.15	1.56M
November 13, 2025	53.8	54.43	54.43	54.7	53.21	1.9M
November 12, 2025	54.5	53.87	53.87	54.5	53.09	1.88M
November 11, 2025	55.2	54.51	54.51	55.87	54.33	1.82M
November 10, 2025	55.58	55.35	55.35	56.3	54.75	2.13M
November 07, 2025	56.83	55.41	55.41	56.99	55.03	2.56M
November 06, 2025	56.24	56.97	56.97	57.1	55.03	2.7M
November 05, 2025	56.18	56.22	56.22	57.31	55.34	2.96M
November 04, 2025	57.11	57.38	57.38	57.99	56.63	2.77M
November 03, 2025	57.02	57.73	57.73	57.97	56	3.53M
October 31, 2025	55.5	57.3	57.3	58.5	55.4	5.43M
October 30, 2025	52.88	55.83	55.83	57.16	52.69	6.44M
October 29, 2025	53.15	53.51	53.51	54.08	52.83	2.02M
October 28, 2025	54	53.23	53.23	54.9	53.2	3.01M
October 27, 2025	52.89	53.45	53.45	53.78	52	3.4M
October 24, 2025	52.58	53.2	53.2	53.48	52.36	2.52M
October 23, 2025	51.22	52.59	52.59	52.7	50.9	2.51M
October 22, 2025	51.24	51.18	51.18	51.7	50.85	1.28M
October 21, 2025	51.73	51.52	51.52	51.73	50.64	2.11M
October 20, 2025	50.32	51.73	51.73	52.98	49.97	4.42M
October 17, 2025	50.82	48.97	48.97	51.01	48.95	2.6M
October 16, 2025	51.83	50.7	50.7	51.9	50.6	2.21M
October 15, 2025	51.31	51.95	51.95	52.58	50.63	2.74M
October 14, 2025	53.83	51.3	51.3	54.74	51.12	3.76M
October 13, 2025	51.42	53.83	53.83	55.3	51	3.76M
October 10, 2025	55.4	53.5	53.5	55.4	53.35	3.23M
October 09, 2025	54.82	55.2	55.2	56.27	54.44	3.25M
September 30, 2025	53.48	55.2	55.2	55.5	53.04	4.26M
September 29, 2025	52.11	52.87	52.87	52.92	51.48	2.48M
September 26, 2025	53.96	52.12	52.12	53.96	52.11	2.57M
September 25, 2025	53.37	54.04	54.04	54.98	52.92	3.45M
September 24, 2025	51.2	53.28	53.28	53.28	51.01	3.05M
September 23, 2025	52.63	51.54	51.54	52.9	50.27	3.92M
September 22, 2025	52.8	53.15	53.15	53.5	52.18	2.53M
September 19, 2025	52.7	52.51	52.51	53.75	52.31	2.26M
September 18, 2025	53.62	52.79	52.79	55.49	52.52	4.17M
September 17, 2025	53.64	53.99	53.99	54.45	53.18	2.42M
September 16, 2025	53.45	53.94	53.94	54.28	53.22	2.31M
September 15, 2025	54.05	53.41	53.41	54.2	53.21	2.27M
September 12, 2025	55	54.13	54.13	55.77	54	3.67M
September 11, 2025	53.19	54.7	54.7	54.74	52.41	3.12M
September 10, 2025	52.91	53.18	53.18	53.87	52.81	2.02M
September 09, 2025	54.87	52.98	52.98	54.87	52.77	2.73M
September 08, 2025	53.99	55	55	55.2	53.3	3.4M
September 05, 2025	52.55	53.94	53.94	53.97	51.9	3.09M
September 04, 2025	54.22	52.5	52.5	54.77	51.8	4.4M

DBAPPSecurity Co., Ltd. (688023.SS) SHH