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

¥6.17 CNY +0.02 (+0.3%)

Close on Oct 21, 2026

Past year -25.7% · daily closes, Oct 21, 2025 – Oct 21, 2026, adjusted for splits

Day range: ¥6.11 – ¥6.29 CNYOct 21, 2026
Volume: 4.60M sharesOct 21, 2026
Market cap: ¥2.20B CNYAt the close on Oct 21, 2026 · price × 356.4M shares outstanding
52-week range: ¥4.89 – ¥10.10 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:000679 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	¥6.17	+0.02	+0.3%	¥6.16	¥6.29	¥6.11	4,597,400
Tue, Oct 20	¥6.15	+0.09	+1.5%	¥6.06	¥6.20	¥6.02	4,352,900
Mon, Oct 19	¥6.06	-0.15	-2.4%	¥6.15	¥6.24	¥5.90	7,099,500
Fri, Oct 16	¥6.21	+0.07	+1.1%	¥6.19	¥6.39	¥6.14	7,069,900
Thu, Oct 15	¥6.14	-0.21	-3.3%	¥6.35	¥6.36	¥6.12	8,205,300
Wed, Oct 14	¥6.35	-0.25	-3.8%	¥6.55	¥6.70	¥6.32	9,903,100
Tue, Oct 13	¥6.60	+0.30	+4.8%	¥6.28	¥6.68	¥6.12	15,369,400
Mon, Oct 12	¥6.30	-0.41	-6.1%	¥6.66	¥6.79	¥6.27	11,260,680
Fri, Oct 9	¥6.71	+0.42	+6.7%	¥6.27	¥6.75	¥6.08	11,137,400
Thu, Oct 8	¥6.29	0.00	0.0%	¥6.31	¥6.38	¥6.18	5,740,870
Wed, Sep 30	¥6.29	-0.03	-0.5%	¥6.36	¥6.37	¥6.27	4,336,300
Tue, Sep 29	¥6.32	-0.01	-0.2%	¥6.33	¥6.44	¥6.26	4,935,900
Mon, Sep 28	¥6.33	-0.15	-2.3%	¥6.46	¥6.50	¥6.30	5,166,402
Thu, Sep 24	¥6.48	-0.01	-0.2%	¥6.45	¥6.56	¥6.39	4,468,300
Wed, Sep 23	¥6.49	-0.11	-1.7%	¥6.63	¥6.63	¥6.43	6,134,500
Tue, Sep 22	¥6.60	-0.04	-0.6%	¥6.61	¥6.67	¥6.50	8,120,907
Mon, Sep 21	¥6.64	+0.21	+3.3%	¥6.47	¥6.68	¥6.39	9,878,522
Fri, Sep 18	¥6.43	0.00	0.0%	¥6.43	¥6.54	¥6.28	11,915,300
Thu, Sep 17	¥6.43	+0.27	+4.4%	¥6.16	¥6.50	¥6.08	15,105,750
Wed, Sep 16	¥6.16	+0.06	+1.0%	¥6.06	¥6.24	¥5.96	10,572,400
Tue, Sep 15	¥6.10	-0.33	-5.1%	¥6.40	¥6.41	¥6.07	17,889,768
Mon, Sep 14	¥6.43	-0.25	-3.7%	¥6.38	¥6.75	¥6.28	24,541,195
Fri, Sep 11	¥6.68	-0.05	-0.7%	¥6.70	¥7.40	¥6.42	30,446,943
Thu, Sep 10	¥6.73	-0.21	-3.0%	¥6.91	¥7.00	¥6.61	24,197,801
Wed, Sep 9	¥6.94	-0.27	-3.7%	¥7.30	¥7.40	¥6.82	36,643,168
Tue, Sep 8	¥7.21	+0.66	+10.1%	¥6.57	¥7.21	¥6.54	15,933,388
Mon, Sep 7	¥6.55	+0.16	+2.5%	¥6.39	¥6.63	¥6.38	6,105,350
Fri, Sep 4	¥6.39	+0.01	+0.2%	¥6.40	¥6.48	¥6.34	5,445,050
Thu, Sep 3	¥6.38	0.00	0.0%	¥6.44	¥6.52	¥6.32	6,018,600
Wed, Sep 2	¥6.38	-0.09	-1.4%	¥6.43	¥6.48	¥6.27	6,104,000
Tue, Sep 1	¥6.47	+0.10	+1.6%	¥6.34	¥6.52	¥6.33	5,981,232
Mon, Aug 31	¥6.37	+0.06	+1.0%	¥6.31	¥6.39	¥6.28	4,106,500
Fri, Aug 28	¥6.31	-0.03	-0.5%	¥6.36	¥6.39	¥6.28	4,776,700
Thu, Aug 27	¥6.34	+0.17	+2.8%	¥6.15	¥6.40	¥6.13	7,151,350
Wed, Aug 26	¥6.17	+0.01	+0.2%	¥6.17	¥6.21	¥6.09	4,886,000
Tue, Aug 25	¥6.16	+0.16	+2.7%	¥5.99	¥6.18	¥5.98	5,778,600
Mon, Aug 24	¥6.00	-0.03	-0.5%	¥6.05	¥6.08	¥5.95	4,213,702
Fri, Aug 21	¥6.03	0.00	0.0%	¥6.03	¥6.05	¥5.88	3,911,000
Thu, Aug 20	¥6.03	+0.12	+2.0%	¥5.93	¥6.06	¥5.88	4,595,400
Wed, Aug 19	¥5.91	-0.18	-3.0%	¥6.08	¥6.10	¥5.86	8,072,513
Tue, Aug 18	¥6.09	-0.13	-2.1%	¥6.24	¥6.27	¥6.02	10,882,213
Mon, Aug 17	¥6.22	+0.10	+1.6%	¥6.15	¥6.24	¥6.09	4,276,900
Fri, Aug 14	¥6.12	-0.14	-2.2%	¥6.27	¥6.28	¥6.07	5,711,900
Thu, Aug 13	¥6.26	-0.07	-1.1%	¥6.32	¥6.40	¥6.23	3,836,100
Wed, Aug 12	¥6.33	+0.19	+3.1%	¥6.10	¥6.34	¥6.09	4,799,500
Tue, Aug 11	¥6.14	+0.06	+1.0%	¥6.10	¥6.20	¥6.00	4,781,600
Mon, Aug 10	¥6.08	+0.18	+3.1%	¥5.90	¥6.10	¥5.86	6,120,800
Fri, Aug 7	¥5.90	-0.12	-2.0%	¥6.03	¥6.05	¥5.79	5,999,500
Thu, Aug 6	¥6.02	+0.19	+3.3%	¥5.83	¥6.03	¥5.80	6,237,700
Wed, Aug 5	¥5.83	+0.02	+0.3%	¥5.85	¥5.88	¥5.78	5,205,800
Tue, Aug 4	¥5.81	+0.10	+1.8%	¥5.76	¥5.90	¥5.74	4,526,800
Mon, Aug 3	¥5.71	+0.08	+1.4%	¥5.65	¥5.73	¥5.58	4,811,800
Fri, Jul 31	¥5.63	+0.20	+3.7%	¥5.41	¥5.72	¥5.39	10,161,200
Thu, Jul 30	¥5.43	-0.19	-3.4%	¥5.58	¥5.73	¥5.42	7,760,800
Wed, Jul 29	¥5.62	+0.16	+2.9%	¥5.43	¥5.69	¥5.41	6,594,600
Tue, Jul 28	¥5.46	+0.03	+0.6%	¥5.40	¥5.58	¥5.36	5,460,805
Mon, Jul 27	¥5.43	+0.29	+5.6%	¥5.17	¥5.50	¥5.11	9,049,261
Fri, Jul 24	¥5.14	-0.15	-2.8%	¥5.24	¥5.44	¥5.11	6,993,650
Thu, Jul 23	¥5.29	+0.10	+1.9%	¥5.13	¥5.31	¥5.12	6,111,900
Wed, Jul 22	¥5.19	-0.06	-1.1%	¥5.14	¥5.41	¥5.14	8,002,415
Tue, Jul 21	¥5.25	-0.18	-3.3%	¥5.51	¥5.54	¥4.89	14,680,800

Ticker: Shenzhen:000679
Asset type: Stock
Exchange: Shenzhen
Currency: CNY