DapuStor Corporation (301666) Price History
Daily open, high, low, close and volume for DapuStor Corporation (301666) from 2026-04-16 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | CNY 316.14 | CNY 312.76 | CNY 309.07 | CNY 309.10 | 220,799 |
| 2026-10-09 | CNY 316.14 | CNY 321.00 | CNY 305.22 | CNY 318.98 | 1,848,444 |
| 2026-10-08 | CNY 334.01 | CNY 337.99 | CNY 316.23 | CNY 320.00 | 2,342,334 |
| 2026-09-30 | CNY 362.92 | CNY 362.92 | CNY 339.55 | CNY 339.90 | 2,002,220 |
| 2026-09-29 | CNY 359.19 | CNY 360.99 | CNY 351.13 | CNY 355.81 | 1,452,381 |
| 2026-09-28 | CNY 380.12 | CNY 386.00 | CNY 359.11 | CNY 360.50 | 1,993,917 |
| 2026-09-24 | CNY 400.91 | CNY 401.39 | CNY 385.50 | CNY 385.88 | 2,182,684 |
| 2026-09-23 | CNY 412.95 | CNY 422.93 | CNY 404.52 | CNY 407.92 | 3,284,458 |
| 2026-09-22 | CNY 425.98 | CNY 426.99 | CNY 399.39 | CNY 401.00 | 3,497,408 |
| 2026-09-21 | CNY 405.00 | CNY 425.00 | CNY 400.40 | CNY 413.50 | 4,023,045 |
| 2026-09-18 | CNY 384.11 | CNY 408.55 | CNY 381.02 | CNY 400.30 | 3,973,946 |
| 2026-09-17 | CNY 380.00 | CNY 388.00 | CNY 371.72 | CNY 374.57 | 2,124,078 |
| 2026-09-16 | CNY 366.00 | CNY 384.74 | CNY 365.50 | CNY 383.26 | 2,362,015 |
| 2026-09-15 | CNY 363.00 | CNY 378.70 | CNY 363.00 | CNY 369.89 | 1,914,951 |
| 2026-09-14 | CNY 364.00 | CNY 371.20 | CNY 356.66 | CNY 365.35 | 1,538,595 |
| 2026-09-11 | CNY 378.00 | CNY 379.00 | CNY 363.10 | CNY 373.10 | 2,282,186 |
| 2026-09-10 | CNY 392.81 | CNY 400.60 | CNY 388.88 | CNY 389.14 | 1,809,903 |
| 2026-09-09 | CNY 413.01 | CNY 417.77 | CNY 395.10 | CNY 397.32 | 2,242,600 |
| 2026-09-08 | CNY 417.06 | CNY 425.60 | CNY 407.00 | CNY 409.70 | 2,703,623 |
| 2026-09-07 | CNY 420.89 | CNY 423.96 | CNY 415.10 | CNY 420.85 | 2,798,867 |
| 2026-09-04 | CNY 425.61 | CNY 427.00 | CNY 402.00 | CNY 405.48 | 2,498,252 |
| 2026-09-03 | CNY 431.76 | CNY 434.53 | CNY 418.00 | CNY 426.39 | 2,280,712 |
| 2026-09-02 | CNY 425.24 | CNY 430.68 | CNY 418.60 | CNY 426.01 | 2,297,977 |
| 2026-09-01 | CNY 466.56 | CNY 470.00 | CNY 437.54 | CNY 438.95 | 3,317,610 |
| 2026-08-31 | CNY 470.00 | CNY 479.00 | CNY 451.15 | CNY 466.36 | 4,318,508 |
| 2026-08-28 | CNY 500.00 | CNY 537.00 | CNY 475.10 | CNY 475.86 | 7,952,665 |
| 2026-08-27 | CNY 458.96 | CNY 469.20 | CNY 455.73 | CNY 469.20 | 2,072,109 |
| 2026-08-26 | CNY 397.00 | CNY 400.00 | CNY 384.00 | CNY 391.00 | 1,634,625 |
| 2026-08-25 | CNY 395.15 | CNY 403.15 | CNY 383.06 | CNY 396.00 | 1,817,162 |
| 2026-08-24 | CNY 419.89 | CNY 422.65 | CNY 397.25 | CNY 408.66 | 1,803,042 |
| 2026-08-21 | CNY 415.00 | CNY 423.87 | CNY 409.00 | CNY 422.66 | 1,809,630 |
| 2026-08-20 | CNY 427.48 | CNY 430.06 | CNY 414.00 | CNY 418.13 | 2,060,757 |
| 2026-08-19 | CNY 438.80 | CNY 448.16 | CNY 414.01 | CNY 416.80 | 3,513,487 |
| 2026-08-18 | CNY 465.00 | CNY 480.88 | CNY 455.11 | CNY 466.12 | 4,649,960 |
| 2026-08-17 | CNY 439.00 | CNY 462.20 | CNY 438.00 | CNY 458.50 | 3,776,646 |
| 2026-08-14 | CNY 443.01 | CNY 455.00 | CNY 430.38 | CNY 436.96 | 2,738,330 |
| 2026-08-13 | CNY 451.60 | CNY 466.80 | CNY 429.20 | CNY 430.00 | 2,876,627 |
| 2026-08-12 | CNY 435.00 | CNY 445.63 | CNY 429.00 | CNY 439.20 | 1,910,164 |
| 2026-08-11 | CNY 425.51 | CNY 442.86 | CNY 422.27 | CNY 433.08 | 1,856,400 |
| 2026-08-10 | CNY 445.00 | CNY 451.00 | CNY 422.00 | CNY 432.00 | 2,708,302 |
| 2026-08-07 | CNY 442.25 | CNY 454.00 | CNY 434.01 | CNY 447.87 | 2,786,375 |
| 2026-08-06 | CNY 418.99 | CNY 445.88 | CNY 415.00 | CNY 439.20 | 2,859,178 |
| 2026-08-05 | CNY 410.00 | CNY 439.30 | CNY 405.33 | CNY 433.34 | 3,588,271 |
| 2026-08-04 | CNY 386.71 | CNY 419.95 | CNY 383.00 | CNY 411.59 | 3,920,739 |
| 2026-08-03 | CNY 392.70 | CNY 399.00 | CNY 378.00 | CNY 379.88 | 2,651,039 |
| 2026-07-31 | CNY 440.00 | CNY 446.99 | CNY 402.30 | CNY 403.00 | 4,127,413 |
| 2026-07-30 | CNY 415.00 | CNY 428.00 | CNY 383.11 | CNY 391.01 | 3,465,057 |
| 2026-07-29 | CNY 440.01 | CNY 443.50 | CNY 390.00 | CNY 420.49 | 3,887,830 |
| 2026-07-28 | CNY 463.11 | CNY 479.95 | CNY 435.02 | CNY 438.66 | 2,598,899 |
| 2026-07-27 | CNY 480.00 | CNY 490.90 | CNY 456.00 | CNY 489.15 | 2,538,244 |
| 2026-07-24 | CNY 498.00 | CNY 501.08 | CNY 478.22 | CNY 485.66 | 2,732,619 |
| 2026-07-23 | CNY 505.01 | CNY 532.00 | CNY 498.00 | CNY 510.00 | 3,832,283 |
| 2026-07-22 | CNY 498.11 | CNY 538.67 | CNY 498.11 | CNY 501.63 | 4,558,582 |
| 2026-07-21 | CNY 481.01 | CNY 525.66 | CNY 417.90 | CNY 515.55 | 5,628,584 |
| 2026-07-20 | CNY 501.55 | CNY 519.01 | CNY 441.00 | CNY 462.00 | 4,274,293 |
| 2026-07-17 | CNY 520.00 | CNY 555.00 | CNY 480.02 | CNY 482.28 | 4,938,506 |
| 2026-07-16 | CNY 521.39 | CNY 578.00 | CNY 521.39 | CNY 537.88 | 5,011,059 |
| 2026-07-15 | CNY 547.00 | CNY 553.69 | CNY 508.00 | CNY 515.00 | 2,590,026 |
| 2026-07-14 | CNY 533.70 | CNY 549.66 | CNY 516.88 | CNY 543.98 | 2,748,928 |
| 2026-07-13 | CNY 550.01 | CNY 568.80 | CNY 528.18 | CNY 533.73 | 2,895,456 |
| 2026-07-10 | CNY 600.11 | CNY 627.00 | CNY 562.01 | CNY 562.30 | 4,272,076 |
| 2026-07-09 | CNY 569.58 | CNY 620.00 | CNY 568.02 | CNY 611.00 | 4,750,134 |
| 2026-07-08 | CNY 570.78 | CNY 577.76 | CNY 540.83 | CNY 553.71 | 2,777,575 |
| 2026-07-07 | CNY 575.00 | CNY 578.90 | CNY 552.00 | CNY 568.68 | 3,390,947 |
| 2026-07-06 | CNY 609.88 | CNY 616.64 | CNY 570.00 | CNY 599.53 | 3,272,515 |
| 2026-07-03 | CNY 598.00 | CNY 617.73 | CNY 584.00 | CNY 593.02 | 3,192,410 |
| 2026-07-02 | CNY 593.22 | CNY 639.89 | CNY 593.00 | CNY 602.80 | 3,425,913 |
| 2026-07-01 | CNY 652.00 | CNY 685.30 | CNY 621.11 | CNY 624.53 | 4,367,812 |
| 2026-06-30 | CNY 650.00 | CNY 665.40 | CNY 615.00 | CNY 658.70 | 3,908,833 |
| 2026-06-29 | CNY 644.00 | CNY 676.28 | CNY 628.88 | CNY 666.00 | 3,847,238 |
| 2026-06-26 | CNY 694.97 | CNY 706.88 | CNY 650.00 | CNY 657.99 | 5,740,672 |
| 2026-06-25 | CNY 753.00 | CNY 786.00 | CNY 726.00 | CNY 730.16 | 6,211,469 |
| 2026-06-24 | CNY 681.11 | CNY 730.10 | CNY 681.11 | CNY 717.19 | 4,693,209 |
| 2026-06-23 | CNY 745.00 | CNY 750.00 | CNY 701.00 | CNY 705.00 | 5,985,537 |
| 2026-06-22 | CNY 676.01 | CNY 763.79 | CNY 667.11 | CNY 763.46 | 8,102,852 |
| 2026-06-18 | CNY 680.54 | CNY 696.00 | CNY 670.00 | CNY 672.23 | 6,162,978 |
| 2026-06-17 | CNY 656.14 | CNY 707.18 | CNY 652.00 | CNY 693.01 | 6,940,819 |
| 2026-06-16 | CNY 624.00 | CNY 693.96 | CNY 604.10 | CNY 673.60 | 8,008,070 |
| 2026-06-15 | CNY 604.65 | CNY 618.88 | CNY 572.41 | CNY 612.00 | 5,749,652 |
| 2026-06-12 | CNY 690.00 | CNY 694.42 | CNY 593.00 | CNY 593.96 | 7,304,170 |
| 2026-06-11 | CNY 649.88 | CNY 665.88 | CNY 612.10 | CNY 658.00 | 6,280,675 |
| 2026-06-10 | CNY 722.00 | CNY 735.00 | CNY 646.00 | CNY 646.00 | 7,821,543 |
| 2026-06-09 | CNY 811.00 | CNY 817.94 | CNY 744.01 | CNY 766.00 | 5,865,850 |
| 2026-06-08 | CNY 745.00 | CNY 809.00 | CNY 730.00 | CNY 780.01 | 4,802,942 |
| 2026-06-05 | CNY 815.00 | CNY 856.74 | CNY 790.00 | CNY 807.00 | 5,503,452 |
| 2026-06-04 | CNY 770.00 | CNY 865.99 | CNY 755.10 | CNY 857.90 | 6,943,620 |
| 2026-06-03 | CNY 746.00 | CNY 798.80 | CNY 743.05 | CNY 766.80 | 5,765,290 |
| 2026-06-02 | CNY 708.40 | CNY 759.01 | CNY 695.98 | CNY 757.00 | 5,477,677 |
| 2026-06-01 | CNY 771.00 | CNY 819.00 | CNY 721.36 | CNY 723.00 | 6,159,852 |
| 2026-05-29 | CNY 728.66 | CNY 788.00 | CNY 710.50 | CNY 758.00 | 6,437,352 |
| 2026-05-28 | CNY 703.50 | CNY 740.00 | CNY 682.00 | CNY 721.10 | 5,125,959 |
| 2026-05-27 | CNY 750.00 | CNY 784.90 | CNY 725.00 | CNY 733.17 | 6,494,414 |
| 2026-05-26 | CNY 790.00 | CNY 816.66 | CNY 710.00 | CNY 713.00 | 7,784,673 |
| 2026-05-25 | CNY 850.00 | CNY 918.88 | CNY 821.18 | CNY 827.00 | 6,590,448 |
| 2026-05-22 | CNY 790.00 | CNY 899.99 | CNY 701.11 | CNY 888.99 | 8,466,341 |
| 2026-05-21 | CNY 816.00 | CNY 816.00 | CNY 816.00 | CNY 816.00 | 0 |
| 2026-05-20 | CNY 816.00 | CNY 816.00 | CNY 816.00 | CNY 816.00 | 0 |
| 2026-05-19 | CNY 816.00 | CNY 816.00 | CNY 816.00 | CNY 816.00 | 0 |
| 2026-05-18 | CNY 695.00 | CNY 816.00 | CNY 694.00 | CNY 816.00 | 5,999,158 |
| 2026-05-15 | CNY 628.00 | CNY 680.00 | CNY 606.02 | CNY 680.00 | 6,536,834 |
| 2026-05-14 | CNY 625.00 | CNY 692.28 | CNY 606.00 | CNY 631.00 | 7,538,659 |
| 2026-05-13 | CNY 510.00 | CNY 631.00 | CNY 505.77 | CNY 631.00 | 7,000,814 |
| 2026-05-12 | CNY 486.88 | CNY 526.08 | CNY 467.89 | CNY 525.99 | 6,392,463 |
| 2026-05-11 | CNY 533.10 | CNY 583.10 | CNY 482.00 | CNY 501.17 | 9,144,284 |
| 2026-05-08 | CNY 416.93 | CNY 508.50 | CNY 416.93 | CNY 504.81 | 9,999,212 |
| 2026-05-07 | CNY 380.60 | CNY 439.56 | CNY 371.00 | CNY 432.28 | 10,062,892 |
| 2026-05-06 | CNY 351.11 | CNY 381.60 | CNY 351.11 | CNY 379.00 | 8,954,386 |
| 2026-04-30 | CNY 285.00 | CNY 338.50 | CNY 282.00 | CNY 318.00 | 9,227,630 |
| 2026-04-29 | CNY 275.00 | CNY 302.88 | CNY 262.00 | CNY 296.00 | 10,284,967 |
| 2026-04-28 | CNY 238.01 | CNY 258.20 | CNY 234.50 | CNY 252.81 | 8,984,263 |
| 2026-04-27 | CNY 245.06 | CNY 248.88 | CNY 234.91 | CNY 239.71 | 8,677,334 |
| 2026-04-24 | CNY 220.03 | CNY 252.00 | CNY 220.00 | CNY 234.50 | 10,951,037 |
| 2026-04-23 | CNY 232.00 | CNY 248.40 | CNY 221.00 | CNY 221.99 | 8,922,180 |
| 2026-04-22 | CNY 213.00 | CNY 228.99 | CNY 212.66 | CNY 224.90 | 8,207,429 |
| 2026-04-21 | CNY 233.40 | CNY 233.50 | CNY 211.11 | CNY 214.55 | 9,999,754 |
| 2026-04-20 | CNY 224.67 | CNY 242.34 | CNY 222.22 | CNY 237.99 | 11,024,510 |
| 2026-04-17 | CNY 262.00 | CNY 266.00 | CNY 229.80 | CNY 231.50 | 17,790,766 |
| 2026-04-16 | CNY 207.23 | CNY 255.00 | CNY 199.99 | CNY 244.55 | 21,993,333 |