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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	65	60.71	60.71	66.58	59.13	9.63M
January 14, 2026	60.33	61.22	61.22	62.99	60.01	8.64M
January 13, 2026	63.8	59.6	59.6	64	59.5	8.36M
January 12, 2026	57.27	63.3	63.3	64.38	56.69	10.93M
January 09, 2026	53.42	55.5	55.5	55.5	53.26	4.65M
January 08, 2026	52.86	53.6	53.6	53.93	52.79	3.2M
January 07, 2026	53.36	53.15	53.15	53.5	52.5	2.59M
January 06, 2026	52.8	53.36	53.36	53.39	52.43	2.96M
January 05, 2026	51.66	52.88	52.88	53.06	51.58	3.3M
December 31, 2025	51.08	51.41	51.41	52.2	50.8	2.05M
December 30, 2025	51.21	51.09	51.09	52.35	50.89	2.12M
December 29, 2025	51.3	51.55	51.55	51.94	50.9	1.78M
December 26, 2025	50.27	51.3	51.3	52.5	50.27	3.08M
December 25, 2025	50.2	50.59	50.59	50.8	50.2	1.61M
December 24, 2025	50.3	50.52	50.52	50.77	50.1	1.89M
December 23, 2025	53.2	50.46	50.46	53.5	50.31	3.13M
December 22, 2025	51.23	51.1	51.1	52.13	50.67	1.74M
December 19, 2025	51.36	51.23	51.23	51.9	51.13	1.41M
December 18, 2025	50.38	51.35	51.35	51.88	50	2.1M
December 17, 2025	50.2	50.74	50.74	51.85	49.36	2.75M
December 16, 2025	51.19	50.27	50.27	51.62	50.01	1.61M
December 15, 2025	51.1	51.15	51.15	52.33	50.6	1.96M
December 12, 2025	49.96	51.7	51.7	51.9	49.41	2.53M
December 11, 2025	51.01	50.03	50.03	51.69	50	2.23M
December 10, 2025	51.68	51.47	51.47	51.85	50.86	1.56M
December 09, 2025	52.61	51.92	51.92	53.13	51.86	1.52M
December 08, 2025	52.31	52.9	52.9	53.98	52.09	2.66M
December 05, 2025	51.29	51.8	51.8	52.05	50.2	2.23M
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

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