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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	25.14	23.9	23.9	25.14	23.84	1.21M
September 02, 2025	24.94	24.88	24.88	25.18	24.46	956,059
September 01, 2025	24.85	25.14	25.14	25.6	24.81	1.22M
August 29, 2025	24.51	24.67	24.67	25.43	24.39	1.82M
August 28, 2025	24.84	24.45	24.45	25	23.65	1.34M
August 27, 2025	25.66	24.84	24.84	25.75	24.8	1.73M
August 26, 2025	25.96	25.66	25.66	26.21	25.4	997,339
August 25, 2025	25.72	25.86	25.86	26.21	25.32	1.93M
August 22, 2025	24.75	25.59	25.59	26.48	24.66	2.71M
August 21, 2025	25.13	24.67	24.67	25.38	24.55	1.8M
August 20, 2025	25.4	25.1	25.1	25.71	24.86	2.09M
August 19, 2025	25.89	25.59	25.59	25.89	25.35	1.37M
August 18, 2025	25.88	25.89	25.89	26.63	25.79	2.03M
August 15, 2025	25.54	25.89	25.89	26.89	25.28	2.26M
August 14, 2025	26.74	25.54	25.54	26.74	25.21	3.27M
August 13, 2025	27.6	26.66	26.66	29.98	25.8	4.6M
August 12, 2025	27.99	27.21	27.21	28.07	26.94	1.9M
August 11, 2025	26.18	27.99	27.99	28.87	26.18	2.71M
August 08, 2025	26.99	26.27	26.27	26.99	26.01	962,778

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