Stock listing
Shanghai:688023 DBAPPSecurity Co. Ltd. (安恒信息) 股价
Follow DBAPPSecurity Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688023
¥40.20 CNY -3.55 (-8.1%)
Close on Oct 30, 2026
- Day range
- ¥40.20 – ¥44.18 CNYOct 30, 2026
- Volume
- 5.47M sharesOct 30, 2026
- Market cap
- ¥4.11B CNYAt the close on Oct 30, 2026 · price × 102.2M shares outstanding
- 52-week range
- ¥33.41 – ¥66.58 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥196.1M CNYMedian day 4.21M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688023 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥40.20 | -3.55 | -8.1% | ¥42.14 | ¥44.18 | ¥40.20 | 5,466,428 | |
| ¥43.75 | -5.45 | -11.1% | ¥48.03 | ¥48.03 | ¥42.48 | 7,685,898 | |
| ¥49.20 | +1.11 | +2.3% | ¥48.00 | ¥50.79 | ¥46.78 | 5,086,425 | |
| ¥48.09 | -3.82 | -7.4% | ¥52.30 | ¥52.78 | ¥48.00 | 4,907,200 | |
| ¥51.91 | -1.75 | -3.3% | ¥52.85 | ¥54.63 | ¥51.20 | 6,506,056 | |
| ¥53.66 | +6.33 | +13.4% | ¥46.92 | ¥54.09 | ¥45.50 | 9,142,841 | |
| ¥47.33 | -2.19 | -4.4% | ¥52.00 | ¥52.99 | ¥47.31 | 4,830,399 | |
| ¥49.52 | -0.43 | -0.9% | ¥49.95 | ¥50.50 | ¥48.66 | 4,539,586 | |
| ¥49.95 | +4.88 | +10.8% | ¥44.99 | ¥50.58 | ¥44.06 | 5,577,798 | |
| ¥45.07 | -1.39 | -3.0% | ¥46.48 | ¥46.97 | ¥43.80 | 3,050,406 | |
| ¥46.46 | -1.32 | -2.8% | ¥48.54 | ¥49.00 | ¥45.91 | 3,819,372 | |
| ¥47.78 | -2.02 | -4.1% | ¥48.00 | ¥49.95 | ¥47.60 | 4,212,900 | |
| ¥49.80 | -1.28 | -2.5% | ¥51.41 | ¥52.15 | ¥49.30 | 4,388,063 | |
| ¥51.08 | -0.32 | -0.6% | ¥49.68 | ¥52.00 | ¥48.89 | 5,639,215 | |
| ¥51.40 | +2.59 | +5.3% | ¥48.81 | ¥53.79 | ¥47.25 | 8,234,127 | |
| ¥48.81 | +4.33 | +9.7% | ¥44.02 | ¥49.42 | ¥43.29 | 6,600,834 | |
| ¥44.48 | -1.79 | -3.9% | ¥46.58 | ¥46.65 | ¥44.18 | 3,283,940 | |
| ¥46.27 | -1.20 | -2.5% | ¥47.00 | ¥47.92 | ¥45.80 | 4,397,011 | |
| ¥47.47 | -0.54 | -1.1% | ¥47.10 | ¥49.51 | ¥46.60 | 7,224,914 | |
| ¥48.01 | +0.11 | +0.2% | ¥49.99 | ¥50.48 | ¥46.50 | 8,298,509 | |
| ¥47.90 | +0.46 | +1.0% | ¥48.70 | ¥49.19 | ¥47.44 | 4,741,411 | |
| ¥47.44 | -1.45 | -3.0% | ¥48.02 | ¥49.37 | ¥47.16 | 3,405,363 | |
| ¥48.89 | +2.10 | +4.5% | ¥47.67 | ¥49.80 | ¥47.19 | 6,268,102 | |
| ¥46.79 | +2.77 | +6.3% | ¥44.03 | ¥46.98 | ¥43.50 | 5,209,751 | |
| ¥44.02 | +1.64 | +3.9% | ¥42.63 | ¥44.88 | ¥42.50 | 4,804,688 | |
| ¥42.38 | -0.59 | -1.4% | ¥42.40 | ¥43.71 | ¥42.33 | 2,365,464 | |
| ¥42.97 | -1.92 | -4.3% | ¥44.00 | ¥45.60 | ¥42.78 | 5,076,302 | |
| ¥44.89 | -0.31 | -0.7% | ¥46.10 | ¥46.50 | ¥44.23 | 8,122,592 | |
| ¥45.20 | +3.90 | +9.4% | ¥45.76 | ¥46.67 | ¥43.90 | 8,460,904 | |
| ¥41.30 | -1.30 | -3.1% | ¥43.50 | ¥44.20 | ¥40.50 | 4,281,610 | |
| ¥42.60 | +1.09 | +2.6% | ¥41.60 | ¥43.00 | ¥41.23 | 4,188,665 | |
| ¥41.51 | -0.49 | -1.2% | ¥42.02 | ¥42.20 | ¥41.27 | 1,704,155 | |
| ¥42.00 | -0.06 | -0.1% | ¥42.03 | ¥42.48 | ¥41.40 | 2,637,307 | |
| ¥42.06 | -1.01 | -2.3% | ¥42.62 | ¥43.69 | ¥41.73 | 3,669,617 | |
| ¥43.07 | +2.39 | +5.9% | ¥41.30 | ¥43.58 | ¥41.19 | 5,664,932 | |
| ¥40.68 | +0.10 | +0.2% | ¥40.76 | ¥41.39 | ¥40.40 | 2,918,064 | |
| ¥40.58 | -1.72 | -4.1% | ¥42.38 | ¥42.46 | ¥40.42 | 3,070,733 | |
| ¥42.30 | +2.10 | +5.2% | ¥40.16 | ¥42.30 | ¥39.73 | 4,966,058 | |
| ¥40.20 | +0.74 | +1.9% | ¥38.60 | ¥40.46 | ¥38.56 | 3,640,175 | |
| ¥39.46 | +1.00 | +2.6% | ¥40.89 | ¥41.76 | ¥39.45 | 5,665,715 | |
| ¥38.46 | +0.76 | +2.0% | ¥38.00 | ¥38.74 | ¥37.75 | 1,858,050 | |
| ¥37.70 | -0.11 | -0.3% | ¥37.73 | ¥38.39 | ¥37.20 | 1,247,142 | |
| ¥37.81 | +0.46 | +1.2% | ¥37.35 | ¥38.06 | ¥36.93 | 1,469,573 | |
| ¥37.35 | -1.26 | -3.3% | ¥38.48 | ¥38.68 | ¥37.15 | 1,318,246 | |
| ¥38.61 | +0.19 | +0.5% | ¥38.19 | ¥38.68 | ¥37.51 | 1,422,324 | |
| ¥38.42 | +0.48 | +1.3% | ¥38.10 | ¥38.79 | ¥37.75 | 1,443,766 | |
| ¥37.94 | -1.86 | -4.7% | ¥39.31 | ¥39.31 | ¥37.90 | 2,520,356 | |
| ¥39.80 | -0.30 | -0.7% | ¥40.00 | ¥40.09 | ¥38.90 | 2,415,731 | |
| ¥40.10 | +0.41 | +1.0% | ¥39.69 | ¥40.21 | ¥38.77 | 2,409,504 | |
| ¥39.69 | +0.65 | +1.7% | ¥39.40 | ¥40.13 | ¥38.46 | 3,065,653 | |
| ¥39.04 | -1.16 | -2.9% | ¥40.21 | ¥41.61 | ¥39.02 | 3,931,471 | |
| ¥40.20 | -1.14 | -2.8% | ¥40.75 | ¥41.62 | ¥39.94 | 3,313,041 | |
| ¥41.34 | +1.75 | +4.4% | ¥39.70 | ¥42.11 | ¥39.45 | 5,113,817 | |
| ¥39.59 | -0.33 | -0.8% | ¥39.70 | ¥40.33 | ¥39.26 | 2,438,794 | |
| ¥39.92 | -1.78 | -4.3% | ¥41.80 | ¥41.93 | ¥38.99 | 4,624,829 | |
| ¥41.70 | +0.50 | +1.2% | ¥40.90 | ¥42.57 | ¥40.38 | 3,972,615 | |
| ¥41.20 | +0.95 | +2.4% | ¥40.35 | ¥42.48 | ¥40.05 | 4,185,360 | |
| ¥40.25 | +0.96 | +2.4% | ¥40.00 | ¥40.40 | ¥39.58 | 3,161,903 | |
| ¥39.29 | -0.26 | -0.7% | ¥39.53 | ¥40.61 | ¥38.95 | 4,161,020 | |
| ¥39.55 | +4.60 | +13.2% | ¥35.32 | ¥40.30 | ¥35.32 | 6,893,644 | |
| ¥34.95 | -0.84 | -2.3% | ¥35.81 | ¥36.99 | ¥34.95 | 2,827,312 |
- Ticker
- Shanghai:688023
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(688023)"DBAPPSecurity Co., Ltd."Announcement on Implementing Cancellation of Repurchased Shares and Share Changes
Latest news
(688023)"DBAPPSecurity Co., Ltd."Announcement on Implementing Cancellation of Repurchased Shares and Share Changes
Oct 29, 2026
Closed ¥43.75 (-11.1%) on Oct 29, 2026
(688023)"DBAPPSecurity Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥49.20 (+2.3%) on Oct 28, 2026
(688023)"DBAPPSecurity Co., Ltd."Announcement on Resolutions of the 25th Meeting of the 3rd Board of Directors
Oct 28, 2026
Closed ¥49.20 (+2.3%) on Oct 28, 2026
(688023)"DBAPPSecurity Co., Ltd."Announcement on Provision for Asset Impairment for Q3 2026
Oct 28, 2026
Closed ¥49.20 (+2.3%) on Oct 28, 2026
(688023)"DBAPPSecurity Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥49.20 (+2.3%) on Oct 28, 2026
Announcement on Cancellation of Repurchased Shares and Change of Registered Capital and Notice to Creditors
Sep 12, 2026
Closed ¥45.20 (+9.4%) on Sep 14, 2026
Announcement on Receipt of Cash Dividend
Sep 11, 2026
Closed ¥41.30 (-3.1%) on Sep 11, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 26, 2026
Closed ¥37.70 (-0.3%) on Aug 26, 2026
Announcement on Receiving Government Subsidies
Aug 1, 2026
Closed ¥39.29 (-0.7%) on Aug 3, 2026
Announcement on Completing Industrial and Commercial Change Registration and Obtaining Renewed Business License
Jul 17, 2026
Closed ¥35.24 (-5.9%) on Jul 17, 2026
DBAPPSecurity Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 33 in the last 12 months · 44 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about DBAPPSecurity Co. Ltd.