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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	26.96	26.8	26.8	27.24	26.33	1.3M
August 06, 2025	25.7	26.83	26.83	27.08	25.54	1.77M
August 05, 2025	26	25.78	25.78	26.29	25.56	998,321
August 04, 2025	25.56	26.09	26.09	26.13	25.22	901,567
August 01, 2025	25.71	25.52	25.52	25.8	25.2	1.01M
July 31, 2025	26.03	25.44	25.44	26.24	25.38	768,685
July 30, 2025	26.29	25.95	25.95	26.43	25.85	822,768
July 29, 2025	26.66	26.29	26.29	27.08	26.11	1.06M
July 28, 2025	27.2	26.84	26.84	27.24	26.6	929,728
July 25, 2025	25.73	27.02	27.02	27.25	25.46	2.21M
July 24, 2025	25.51	25.45	25.45	25.76	25.26	1M
July 23, 2025	26.04	25.47	25.47	26.2	25.38	1.02M
July 22, 2025	25.63	26.05	26.05	26.42	25.13	2.07M
July 21, 2025	26.66	25.65	25.65	26.77	25.55	2.49M
July 18, 2025	26.63	26.4	26.4	26.76	26.15	983,890
July 17, 2025	26.52	26.65	26.65	26.99	26.37	1.21M
July 16, 2025	26.74	26.75	26.75	26.97	26.41	609,297
July 15, 2025	26.51	26.65	26.65	26.97	26.3	768,937
July 14, 2025	26.66	26.65	26.65	27.11	26.36	857,397
July 11, 2025	27.26	26.66	26.66	27.45	26.36	1.15M
July 10, 2025	26.87	27.47	27.47	27.47	26.36	1.34M
July 09, 2025	27.47	26.65	26.65	27.47	26.58	1.47M
July 08, 2025	27.69	27.23	27.23	27.92	27.01	1.26M

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