Stock listing
Shenzhen:301566 Dalian Dalicap Technology Co., Ltd. (达利凯普) 股价
Follow Dalian Dalicap Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301566
¥19.76 CNY +0.23 (+1.2%)
Close on Nov 2, 2026
- Day range
- ¥19.08 – ¥20.00 CNYNov 2, 2026
- Volume
- 12.88M sharesNov 2, 2026
- Market cap
- ¥7.90B CNYAt the close on Nov 2, 2026 · price × 400.0M shares outstanding
- 52-week range
- ¥16.82 – ¥41.86 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥522.3M CNYMedian day 17.98M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301566 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.76 | +0.23 | +1.2% | ¥19.18 | ¥20.00 | ¥19.08 | 12,875,409 | |
| ¥19.53 | 0.00 | 0.0% | ¥19.18 | ¥20.45 | ¥19.18 | 14,319,973 | |
| ¥19.53 | -0.81 | -4.0% | ¥20.54 | ¥20.54 | ¥19.51 | 9,704,233 | |
| ¥20.34 | +0.82 | +4.2% | ¥20.01 | ¥20.45 | ¥19.76 | 10,013,201 | |
| ¥19.52 | -0.70 | -3.5% | ¥20.54 | ¥20.79 | ¥19.51 | 9,170,276 | |
| ¥20.22 | -1.54 | -7.1% | ¥20.54 | ¥21.42 | ¥20.16 | 14,743,184 | |
| ¥21.76 | +0.77 | +3.7% | ¥21.71 | ¥21.80 | ¥19.50 | 16,360,927 | |
| ¥20.99 | -0.28 | -1.3% | ¥21.71 | ¥21.74 | ¥20.97 | 13,024,181 | |
| ¥21.27 | -0.06 | -0.3% | ¥21.71 | ¥21.85 | ¥21.19 | 9,212,738 | |
| ¥21.33 | +0.37 | +1.8% | ¥20.76 | ¥21.55 | ¥20.64 | 9,172,944 | |
| ¥20.96 | +0.11 | +0.5% | ¥20.62 | ¥21.15 | ¥19.60 | 13,685,145 | |
| ¥20.85 | -0.34 | -1.6% | ¥21.71 | ¥21.90 | ¥20.78 | 13,707,311 | |
| ¥21.19 | -0.06 | -0.3% | ¥20.43 | ¥21.98 | ¥20.40 | 16,790,189 | |
| ¥21.25 | -0.22 | -1.0% | ¥21.40 | ¥21.98 | ¥21.20 | 10,370,300 | |
| ¥21.47 | +0.36 | +1.7% | ¥20.50 | ¥21.85 | ¥19.97 | 15,336,759 | |
| ¥21.11 | -0.84 | -3.8% | ¥21.72 | ¥21.79 | ¥20.96 | 10,094,004 | |
| ¥21.95 | -0.81 | -3.6% | ¥22.53 | ¥22.59 | ¥20.81 | 17,896,840 | |
| ¥22.76 | -0.72 | -3.1% | ¥23.72 | ¥24.30 | ¥22.52 | 13,233,230 | |
| ¥23.48 | -1.14 | -4.6% | ¥24.85 | ¥24.98 | ¥23.40 | 15,848,470 | |
| ¥24.62 | +0.29 | +1.2% | ¥24.13 | ¥24.99 | ¥24.00 | 13,074,480 | |
| ¥24.33 | -2.44 | -9.1% | ¥26.68 | ¥26.76 | ¥24.24 | 22,676,492 | |
| ¥26.77 | -0.63 | -2.3% | ¥27.40 | ¥28.71 | ¥26.73 | 24,712,098 | |
| ¥27.40 | +0.44 | +1.6% | ¥26.93 | ¥27.57 | ¥26.89 | 20,646,951 | |
| ¥26.96 | -1.06 | -3.8% | ¥28.35 | ¥28.47 | ¥26.85 | 35,404,055 | |
| ¥28.02 | +1.23 | +4.6% | ¥27.81 | ¥29.29 | ¥27.48 | 42,561,633 | |
| ¥26.79 | +0.84 | +3.2% | ¥26.41 | ¥27.06 | ¥26.06 | 24,620,587 | |
| ¥25.95 | -0.70 | -2.6% | ¥26.36 | ¥26.71 | ¥25.91 | 18,286,270 | |
| ¥26.65 | +0.54 | +2.1% | ¥26.08 | ¥26.86 | ¥26.08 | 24,361,523 | |
| ¥26.11 | -0.46 | -1.7% | ¥26.33 | ¥26.99 | ¥26.04 | 26,008,084 | |
| ¥26.57 | +0.92 | +3.6% | ¥25.26 | ¥26.66 | ¥24.84 | 34,333,094 | |
| ¥25.65 | +1.35 | +5.6% | ¥23.83 | ¥25.88 | ¥23.83 | 35,181,098 | |
| ¥24.30 | -0.19 | -0.8% | ¥24.13 | ¥24.94 | ¥24.04 | 9,045,277 | |
| ¥24.49 | -0.09 | -0.4% | ¥24.80 | ¥25.20 | ¥24.33 | 10,657,793 | |
| ¥24.58 | -0.67 | -2.7% | ¥25.16 | ¥25.35 | ¥24.46 | 12,820,236 | |
| ¥25.25 | +1.59 | +6.7% | ¥23.83 | ¥25.35 | ¥23.65 | 19,191,840 | |
| ¥23.66 | -1.18 | -4.8% | ¥25.01 | ¥25.32 | ¥23.42 | 15,856,601 | |
| ¥24.84 | +0.49 | +2.0% | ¥24.65 | ¥25.15 | ¥24.22 | 15,389,352 | |
| ¥24.35 | -0.41 | -1.7% | ¥24.26 | ¥24.55 | ¥24.00 | 11,279,503 | |
| ¥24.76 | -1.46 | -5.6% | ¥26.00 | ¥26.07 | ¥24.50 | 19,950,769 | |
| ¥26.22 | +0.09 | +0.3% | ¥25.51 | ¥26.22 | ¥25.29 | 19,486,806 | |
| ¥26.13 | +0.68 | +2.7% | ¥26.54 | ¥27.20 | ¥26.08 | 31,707,293 | |
| ¥25.45 | +1.00 | +4.1% | ¥24.60 | ¥25.68 | ¥24.45 | 19,441,859 | |
| ¥24.45 | -0.36 | -1.5% | ¥24.84 | ¥24.90 | ¥23.96 | 10,146,461 | |
| ¥24.81 | +0.23 | +0.9% | ¥24.19 | ¥25.10 | ¥23.49 | 13,784,836 | |
| ¥24.58 | -1.02 | -4.0% | ¥25.45 | ¥25.62 | ¥23.77 | 16,716,605 | |
| ¥25.60 | +0.25 | +1.0% | ¥25.16 | ¥26.05 | ¥24.68 | 18,060,411 | |
| ¥25.35 | +0.40 | +1.6% | ¥25.77 | ¥26.00 | ¥25.02 | 17,547,914 | |
| ¥24.95 | -2.51 | -9.1% | ¥26.50 | ¥26.88 | ¥24.72 | 25,329,455 | |
| ¥27.46 | -0.38 | -1.4% | ¥27.82 | ¥28.26 | ¥26.94 | 24,707,456 | |
| ¥27.84 | +0.20 | +0.7% | ¥27.53 | ¥28.08 | ¥27.04 | 26,466,156 | |
| ¥27.64 | +0.38 | +1.4% | ¥27.99 | ¥28.05 | ¥27.00 | 27,623,531 | |
| ¥27.26 | -1.43 | -5.0% | ¥29.00 | ¥29.13 | ¥27.18 | 43,011,387 | |
| ¥28.69 | +0.50 | +1.8% | ¥28.15 | ¥29.24 | ¥26.88 | 53,197,944 | |
| ¥28.19 | +3.29 | +13.2% | ¥24.85 | ¥29.88 | ¥24.60 | 66,579,421 | |
| ¥24.90 | +0.10 | +0.4% | ¥25.28 | ¥25.31 | ¥23.95 | 24,109,304 | |
| ¥24.80 | +0.58 | +2.4% | ¥24.23 | ¥25.09 | ¥23.56 | 25,870,748 | |
| ¥24.22 | +0.40 | +1.7% | ¥23.41 | ¥24.70 | ¥23.06 | 28,864,670 | |
| ¥23.82 | +1.54 | +6.9% | ¥21.96 | ¥24.43 | ¥21.94 | 30,959,617 | |
| ¥22.28 | +1.16 | +5.5% | ¥21.26 | ¥22.53 | ¥20.75 | 25,111,123 | |
| ¥21.12 | -0.88 | -4.0% | ¥21.62 | ¥22.11 | ¥20.92 | 21,648,930 |
- Ticker
- Shenzhen:301566
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 6, 2025
Dalian Dalicap Tech's Shareholder To Unload Stake In Co
Latest news
Dalian Dalicap Tech's Shareholder To Unload Stake In Co
Nov 6, 2025
Closed ¥17.72 (-5.4%) on Nov 7, 2025
Dalian Dalicap Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 6, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Dalian Dalicap Technology Co., Ltd.