Stock listing

Shenzhen:000679 Dalian Friendship (Group) Co., Ltd (大连友谊) 股价

Follow Dalian Friendship (Group) Co., Ltd into a list and get an email when it puts out news.

Share price · SZSE:000679

¥6.62 CNY +0.60 (+10.0%)

Close on Nov 3, 2026

Past year -27.3% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥5.90 – ¥6.62 CNYNov 3, 2026
Volume
20.25M sharesNov 3, 2026
Market cap
¥2.36B CNYAt the close on Nov 3, 2026 · price × 356.4M shares outstanding
52-week range
¥4.89 – ¥9.26 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥55.74M CNYMedian day 6.11M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Dalian Friendship (Group) Co., Ltd logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000679 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥6.62+0.60+10.0%¥5.97¥6.62¥5.9020,247,742
¥6.02+0.28+4.9%¥5.75¥6.12¥5.509,823,895
¥5.74-0.08-1.4%¥5.77¥6.03¥5.737,921,700
¥5.82-0.15-2.5%¥5.98¥6.02¥5.824,394,450
¥5.97-0.03-0.5%¥5.92¥6.10¥5.926,283,100
¥6.00-0.05-0.8%¥6.05¥6.22¥5.977,666,900
¥6.05-0.03-0.5%¥6.04¥6.16¥5.994,994,500
¥6.08+0.07+1.2%¥5.96¥6.09¥5.687,698,799
¥6.01-0.16-2.6%¥6.14¥6.22¥6.004,633,900
¥6.17+0.02+0.3%¥6.16¥6.29¥6.114,597,400
¥6.15+0.09+1.5%¥6.06¥6.20¥6.024,352,900
¥6.06-0.15-2.4%¥6.15¥6.24¥5.907,099,500
¥6.21+0.07+1.1%¥6.19¥6.39¥6.147,069,900
¥6.14-0.21-3.3%¥6.35¥6.36¥6.128,205,300
¥6.35-0.25-3.8%¥6.55¥6.70¥6.329,903,100
¥6.60+0.30+4.8%¥6.28¥6.68¥6.1215,369,400
¥6.30-0.41-6.1%¥6.66¥6.79¥6.2711,260,680
¥6.71+0.42+6.7%¥6.27¥6.75¥6.0811,137,400
¥6.290.000.0%¥6.31¥6.38¥6.185,740,870
¥6.29-0.03-0.5%¥6.36¥6.37¥6.274,336,300
¥6.32-0.01-0.2%¥6.33¥6.44¥6.264,935,900
¥6.33-0.15-2.3%¥6.46¥6.50¥6.305,166,402
¥6.48-0.01-0.2%¥6.45¥6.56¥6.394,468,300
¥6.49-0.11-1.7%¥6.63¥6.63¥6.436,134,500
¥6.60-0.04-0.6%¥6.61¥6.67¥6.508,120,907
¥6.64+0.21+3.3%¥6.47¥6.68¥6.399,878,522
¥6.430.000.0%¥6.43¥6.54¥6.2811,915,300
¥6.43+0.27+4.4%¥6.16¥6.50¥6.0815,105,750
¥6.16+0.06+1.0%¥6.06¥6.24¥5.9610,572,400
¥6.10-0.33-5.1%¥6.40¥6.41¥6.0717,889,768
¥6.43-0.25-3.7%¥6.38¥6.75¥6.2824,541,195
¥6.68-0.05-0.7%¥6.70¥7.40¥6.4230,446,943
¥6.73-0.21-3.0%¥6.91¥7.00¥6.6124,197,801
¥6.94-0.27-3.7%¥7.30¥7.40¥6.8236,643,168
¥7.21+0.66+10.1%¥6.57¥7.21¥6.5415,933,388
¥6.55+0.16+2.5%¥6.39¥6.63¥6.386,105,350
¥6.39+0.01+0.2%¥6.40¥6.48¥6.345,445,050
¥6.380.000.0%¥6.44¥6.52¥6.326,018,600
¥6.38-0.09-1.4%¥6.43¥6.48¥6.276,104,000
¥6.47+0.10+1.6%¥6.34¥6.52¥6.335,981,232
¥6.37+0.06+1.0%¥6.31¥6.39¥6.284,106,500
¥6.31-0.03-0.5%¥6.36¥6.39¥6.284,776,700
¥6.34+0.17+2.8%¥6.15¥6.40¥6.137,151,350
¥6.17+0.01+0.2%¥6.17¥6.21¥6.094,886,000
¥6.16+0.16+2.7%¥5.99¥6.18¥5.985,778,600
¥6.00-0.03-0.5%¥6.05¥6.08¥5.954,213,702
¥6.030.000.0%¥6.03¥6.05¥5.883,911,000
¥6.03+0.12+2.0%¥5.93¥6.06¥5.884,595,400
¥5.91-0.18-3.0%¥6.08¥6.10¥5.868,072,513
¥6.09-0.13-2.1%¥6.24¥6.27¥6.0210,882,213
¥6.22+0.10+1.6%¥6.15¥6.24¥6.094,276,900
¥6.12-0.14-2.2%¥6.27¥6.28¥6.075,711,900
¥6.26-0.07-1.1%¥6.32¥6.40¥6.233,836,100
¥6.33+0.19+3.1%¥6.10¥6.34¥6.094,799,500
¥6.14+0.06+1.0%¥6.10¥6.20¥6.004,781,600
¥6.08+0.18+3.1%¥5.90¥6.10¥5.866,120,800
¥5.90-0.12-2.0%¥6.03¥6.05¥5.795,999,500
¥6.02+0.19+3.3%¥5.83¥6.03¥5.806,237,700
¥5.83+0.02+0.3%¥5.85¥5.88¥5.785,205,800
¥5.81+0.10+1.8%¥5.76¥5.90¥5.744,526,800
¥5.71+0.08+1.4%¥5.65¥5.73¥5.584,811,800
Ticker
Shenzhen:000679
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Dalian Friendship (Group) Co., Ltd.