Donglai Coating Technology (Shanghai) Co., Ltd. - 688129.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.13	19.95	19.95	20.34	19.83	699,527
December 03, 2025	20.21	20.13	20.13	20.28	19.95	649,817
December 02, 2025	20.6	20.11	20.11	20.6	20	965,184
December 01, 2025	20.31	20.5	20.5	20.9	20.31	808,232
November 28, 2025	20.5	20.77	20.77	20.77	20.02	662,555
November 27, 2025	20.03	20.42	20.42	20.59	19.93	939,472
November 26, 2025	20.31	19.94	19.94	20.46	19.89	956,631
November 25, 2025	20.02	20.22	20.22	20.61	20.02	853,306
November 24, 2025	20.15	20	20	20.19	19.8	864,580
November 21, 2025	20.6	19.82	19.82	20.87	19.72	1.75M
November 20, 2025	21.7	20.71	20.71	21.84	20.61	2.38M
November 19, 2025	22.05	21.7	21.7	22.31	21.43	839,259
November 18, 2025	22.3	22.05	22.05	22.39	21.91	1.04M
November 17, 2025	22.33	22.3	22.3	22.46	22.08	943,984
November 14, 2025	22.03	22.22	22.22	22.59	21.99	1.35M
November 13, 2025	21.86	22.16	22.16	22.34	21.54	1.21M
November 12, 2025	21.89	21.86	21.86	22	21.52	924,639
November 11, 2025	22.2	21.86	21.86	22.3	21.83	996,599
November 10, 2025	22.06	21.96	21.96	22.17	21.67	1.63M
November 07, 2025	21.49	22.06	22.06	22.18	21.34	2.07M
November 06, 2025	21.63	21.5	21.5	21.63	21.25	1.11M
November 05, 2025	21.18	21.63	21.63	21.68	21.07	1.16M
November 04, 2025	21.74	21.18	21.18	21.74	21.1	1.05M
November 03, 2025	21.65	21.69	21.69	21.92	21.3	1.63M
October 31, 2025	21.29	21.44	21.44	21.65	21.01	1.34M
October 30, 2025	21.38	21.07	21.07	21.52	21.07	1.1M
October 29, 2025	21.52	21.38	21.38	21.52	21.1	1.16M
October 28, 2025	22.58	21.29	21.29	22.69	21.1	3.38M
October 27, 2025	22.64	22.79	22.79	22.95	22.44	1.06M
October 24, 2025	22.51	22.44	22.44	22.79	22.3	595,017
October 23, 2025	22.01	22.47	22.47	22.5	21.8	762,337
October 22, 2025	22.39	22.33	22.33	22.58	21.94	806,196
October 21, 2025	21.76	22.34	22.34	22.38	21.76	930,104
October 20, 2025	21.9	21.76	21.76	22.06	21.51	1.18M
October 17, 2025	21.91	21.6	21.6	22.01	21.41	1.49M
October 16, 2025	22.68	21.91	21.91	22.7	21.91	1.34M
October 15, 2025	22.77	22.57	22.57	22.98	22.32	1.04M
October 14, 2025	23.68	22.77	22.77	23.86	22.77	1.2M
October 13, 2025	22	23.45	23.45	23.75	21.74	1.92M
October 10, 2025	22.97	22.5	22.5	23.39	22.42	1.86M
October 09, 2025	23.4	22.98	22.98	23.48	22.98	1.46M
September 30, 2025	23.23	23.39	23.39	24.09	22.92	1.37M
September 29, 2025	23.51	23.01	23.01	23.62	22.94	976,159
September 26, 2025	23.4	23.5	23.5	23.86	22.91	1.09M
September 25, 2025	23.4	23.42	23.42	23.88	23.13	858,491
September 24, 2025	23.24	23.29	23.29	23.58	22.96	843,423
September 23, 2025	23.09	23.22	23.22	23.41	22.22	1.4M
September 22, 2025	23.62	23.09	23.09	23.78	22.9	1.03M
September 19, 2025	23.46	23.65	23.65	23.76	23.12	1.12M
September 18, 2025	24.47	23.56	23.56	24.47	23.4	1.31M
September 17, 2025	24	24.3	24.3	24.68	24	1M
September 16, 2025	24.02	24.28	24.28	24.43	23.84	674,569
September 15, 2025	24.4	24.09	24.09	24.53	23.88	809,631
September 12, 2025	24.89	24.4	24.4	24.89	24.3	666,804
September 11, 2025	24.53	24.73	24.73	24.81	24.2	829,094
September 10, 2025	25.2	24.56	24.56	25.59	24.51	1.09M
September 09, 2025	24.89	25.26	25.26	25.57	24.72	1.54M
September 08, 2025	24.5	24.96	24.96	25.13	24.2	1.38M
September 05, 2025	23.87	24.5	24.5	24.58	23.75	765,650
September 04, 2025	24.01	23.88	23.88	24.79	23.43	1.19M

Donglai Coating Technology (Shanghai) Co., Ltd. (688129.SS) SHH