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

53.01

-1.99(-3.62%)

Updated at September 09 02:21PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202552.5553.9453.9453.9751.93.09M
September 04, 202554.2252.552.554.7751.84.4M
September 03, 202556.2554.0954.0956.953.884.38M
September 02, 202558.8555.9455.9459.0955.776.25M
September 01, 202560.0159.159.162.1558.985.96M
August 29, 202561.9859.3559.3561.9858.747.26M
August 28, 202558.79626263.7757.19.96M
August 27, 202562.459.159.162.9359.017.28M
August 26, 202561.1562.262.263.2360.724.8M
August 25, 202562.861.7761.7763.8260.935.72M
August 22, 202559.9561.4461.4461.6259.855.18M
August 21, 202559.659.4159.4161.358.875.13M
August 20, 202558.858.8458.8458.93574.01M
August 19, 202559.1858.7858.7860.3158.634.26M
August 18, 202557.0459.5959.5960.2856.95.75M
August 15, 20255657.0557.0557.3155.73.58M
August 14, 202558.7356.1156.1158.9656.084.53M
August 13, 20255858.7858.7859.9957.63.6M
August 12, 202557.9757.9957.9958.5557.222.6M
August 11, 202556.558.2558.2558.4556.473.38M
August 08, 202558.5156.6556.6558.5956.484.57M
August 07, 202559.858.8358.8360.6858.613.64M
August 06, 202559.4459.3959.396058.554.01M
August 05, 202562.5359.1859.1862.6459.185.09M
August 04, 202561.9562.1662.1663.0961.563.5M
August 01, 202560.862.962.963.4459.216M
July 31, 202559.159.959.962.2358.825.81M
July 30, 202560.1659.159.16358.227.94M
July 29, 202556.8960606056.115.29M
July 28, 202557.0457.2557.2558.1356.662.7M
July 25, 202557.6656.9856.9858.6356.724.4M
July 24, 202555.257.5357.5357.6554.85.43M
July 23, 202555.1855.455.456.0954.43.63M
July 22, 202555.1355.4755.4756.7554.554.23M
July 21, 202554.5954.954.956.154.133.69M
July 18, 202555.2254.754.757.2754.75.9M
July 17, 202554.8555.2255.2255.5354.123.84M
July 16, 202555.1955.355.357.4554.175.5M
July 15, 202553.9954.6654.6654.7453.033.71M
July 14, 202554.3154.0154.0155.9853.515.3M
July 11, 202551.653.453.453.6850.665.4M
July 10, 202551.351.6151.6151.7350.632.57M
July 09, 202551.851.5651.5652.5551.362.92M
July 08, 202550.4452.1852.1853.3350.444.37M
July 07, 202551.1550.6850.6851.9550.442.99M
July 04, 202551.4651.1551.1552.9950.854.87M
July 03, 202551.6451.4651.4652.2250.913.05M
July 02, 202552.9951.6751.6753.551.24.74M
July 01, 202556.41535356.4152.438.71M
June 30, 202553.856.7456.7458.1252.729.25M
June 27, 202554.8853.853.857.5653.368.94M
June 26, 202551.4854.4954.4956.350.6110.91M
June 25, 202548.6550.3750.3750.748.155.9M
June 24, 20254848.7448.7448.8547.813.5M
June 23, 202545.848.1748.1748.23453.67M
June 20, 202547.3146.1546.1547.7546.012.93M
June 19, 202548.5747.5847.5849.1847.414.18M
June 18, 202546.8548.1248.1249.446.25.26M
June 17, 202546.5847.2747.2748.2546.314.48M
June 16, 202545.5446.5846.5847.0845.32.28M