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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.93	23.3	23.3	23.93	22.93	1.68M
February 12, 2026	23.69	23.21	23.21	23.69	23.08	1.71M
February 11, 2026	24.41	23.68	23.68	24.42	23.67	1.75M
February 10, 2026	23.41	24.45	24.45	24.69	23.18	4.24M
February 09, 2026	23.93	23.65	23.65	24.5	23.34	3.11M
February 06, 2026	23.9	23.61	23.61	24.43	23.31	2.77M
February 05, 2026	23.75	23.9	23.9	24.47	23.49	3.25M
February 04, 2026	24.79	23.69	23.69	24.88	23.46	5.84M
February 03, 2026	23.26	25.11	25.11	25.48	23.03	7.23M
February 02, 2026	22.41	23.25	23.25	24.5	22	6.27M
January 30, 2026	21.8	22.75	22.75	23.41	21.69	3.11M
January 29, 2026	21.99	22.22	22.22	22.53	21.52	1.91M
January 28, 2026	21.74	21.68	21.68	22.17	21.67	999,979
January 27, 2026	21.96	21.95	21.95	22.07	21.08	1.22M
January 26, 2026	22.36	21.77	21.77	22.43	21.61	1.21M
January 23, 2026	22.05	22.19	22.19	22.38	21.96	1.09M
January 22, 2026	21.97	22.38	22.38	22.44	21.89	1.37M
January 21, 2026	21.91	21.98	21.98	22.07	21.65	925,415
January 20, 2026	22.06	21.81	21.81	22.08	21.64	820,995
January 19, 2026	21.4	22.06	22.06	22.09	21.16	1.12M
January 16, 2026	21.43	21.51	21.51	21.59	21.24	899,396
January 15, 2026	21.27	21.43	21.43	21.44	21	839,106
January 14, 2026	21.14	21.26	21.26	21.63	20.9	1.34M
January 13, 2026	21.14	21.1	21.1	21.49	20.72	1.78M
January 12, 2026	20.62	20.79	20.79	20.88	20.5	1.09M
January 09, 2026	20.55	20.62	20.62	20.67	20.36	964,287
January 08, 2026	20.53	20.55	20.55	20.75	20.37	1.14M
January 07, 2026	20.82	20.53	20.53	20.92	20.36	1.39M
January 06, 2026	20.98	20.72	20.72	21.07	20.7	946,148
January 05, 2026	20.21	20.9	20.9	20.91	20.21	1.99M
December 31, 2025	19.9	20.23	20.23	20.33	19.85	581,699
December 30, 2025	20.09	20.06	20.06	20.33	19.8	877,942
December 29, 2025	20.07	20.05	20.05	20.09	19.8	887,163
December 26, 2025	20.12	19.95	19.95	20.34	19.91	712,513
December 25, 2025	19.95	20.11	20.11	20.17	19.8	508,313
December 24, 2025	19.65	19.94	19.94	20.07	19.65	454,966
December 23, 2025	19.98	19.74	19.74	19.98	19.71	444,322
December 22, 2025	19.76	19.88	19.88	20.03	19.76	756,052
December 19, 2025	19.44	19.78	19.78	19.78	19.25	456,876
December 18, 2025	19.14	19.47	19.47	19.64	18.95	741,982
December 17, 2025	18.98	19.14	19.14	19.26	18.7	609,193
December 16, 2025	19.65	18.98	18.98	19.65	18.92	838,380
December 15, 2025	19.56	19.59	19.59	19.75	19.21	535,336
December 12, 2025	19.52	19.56	19.56	19.84	19.42	615,697
December 11, 2025	20.03	19.52	19.52	20.13	19.51	918,617
December 10, 2025	20.24	20.03	20.03	20.43	19.99	796,989
December 09, 2025	20.32	20.24	20.24	20.48	20.11	720,994
December 08, 2025	20.28	20.34	20.34	20.44	20.07	718,297
December 05, 2025	19.9	20.05	20.05	20.13	19.75	891,261
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

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