Stock listing
Shenzhen:301666 DapuStor Corporation (大普微) 股价
Follow DapuStor Corporation into a list and get an email when it puts out news.
Share price · SZSE:301666
¥312.20 CNY -4.56 (-1.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥300.01 – ¥333.16 CNYNov 2, 2026
- Volume
- 6.30M sharesNov 2, 2026
- Market cap
- ¥136.2B CNYAt the close on Nov 2, 2026 · price × 436.2M shares outstanding
- Traded on an average day
- ¥1.40B CNYMedian day 2.71M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301666 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥312.20 | -4.56 | -1.4% | ¥300.01 | ¥333.16 | ¥300.01 | 6,299,085 | |
| ¥316.76 | +9.77 | +3.2% | ¥300.01 | ¥351.18 | ¥297.88 | 8,343,690 | |
| ¥306.99 | -41.61 | -11.9% | ¥329.96 | ¥338.57 | ¥306.11 | 6,866,099 | |
| ¥348.60 | +10.52 | +3.1% | ¥355.00 | ¥356.99 | ¥328.00 | 7,047,785 | |
| ¥338.08 | +1.08 | +0.3% | ¥349.00 | ¥355.00 | ¥335.33 | 5,841,162 | |
| ¥337.00 | -53.30 | -13.7% | ¥370.00 | ¥370.79 | ¥337.00 | 8,653,434 | |
| ¥390.30 | +34.30 | +9.6% | ¥348.00 | ¥398.88 | ¥346.00 | 10,829,589 | |
| ¥356.00 | +21.00 | +6.3% | ¥330.00 | ¥388.12 | ¥325.00 | 10,722,210 | |
| ¥335.00 | +12.01 | +3.7% | ¥328.50 | ¥338.80 | ¥315.00 | 8,332,501 | |
| ¥322.99 | -5.52 | -1.7% | ¥330.00 | ¥335.00 | ¥314.10 | 7,995,953 | |
| ¥328.51 | +54.75 | +20.0% | ¥272.99 | ¥328.51 | ¥272.35 | 7,617,671 | |
| ¥273.76 | -4.57 | -1.6% | ¥289.52 | ¥292.00 | ¥257.43 | 9,024,519 | |
| ¥278.33 | -13.45 | -4.6% | ¥278.20 | ¥284.43 | ¥276.60 | 1,584,943 | |
| ¥291.78 | -15.22 | -5.0% | ¥300.04 | ¥305.00 | ¥291.04 | 1,439,208 | |
| ¥307.00 | +4.00 | +1.3% | ¥293.00 | ¥311.32 | ¥289.02 | 1,775,768 | |
| ¥303.00 | -15.98 | -5.0% | ¥312.76 | ¥314.85 | ¥302.77 | 1,341,127 | |
| ¥318.98 | -1.02 | -0.3% | ¥316.14 | ¥321.00 | ¥305.22 | 1,848,444 | |
| ¥320.00 | -19.90 | -5.9% | ¥334.01 | ¥337.99 | ¥316.23 | 2,342,334 | |
| ¥339.90 | -15.91 | -4.5% | ¥362.92 | ¥362.92 | ¥339.55 | 2,002,220 | |
| ¥355.81 | -4.69 | -1.3% | ¥359.19 | ¥360.99 | ¥351.13 | 1,452,381 | |
| ¥360.50 | -25.38 | -6.6% | ¥380.12 | ¥386.00 | ¥359.11 | 1,993,917 | |
| ¥385.88 | -22.04 | -5.4% | ¥400.91 | ¥401.39 | ¥385.50 | 2,182,684 | |
| ¥407.92 | +6.92 | +1.7% | ¥412.95 | ¥422.93 | ¥404.52 | 3,284,458 | |
| ¥401.00 | -12.50 | -3.0% | ¥425.98 | ¥426.99 | ¥399.39 | 3,497,408 | |
| ¥413.50 | +13.20 | +3.3% | ¥405.00 | ¥425.00 | ¥400.40 | 4,023,045 | |
| ¥400.30 | +25.73 | +6.9% | ¥384.11 | ¥408.55 | ¥381.02 | 3,973,946 | |
| ¥374.57 | -8.69 | -2.3% | ¥380.00 | ¥388.00 | ¥371.72 | 2,124,078 | |
| ¥383.26 | +13.37 | +3.6% | ¥366.00 | ¥384.74 | ¥365.50 | 2,362,015 | |
| ¥369.89 | +4.54 | +1.2% | ¥363.00 | ¥378.70 | ¥363.00 | 1,914,951 | |
| ¥365.35 | -7.75 | -2.1% | ¥364.00 | ¥371.20 | ¥356.66 | 1,538,595 | |
| ¥373.10 | -16.04 | -4.1% | ¥378.00 | ¥379.00 | ¥363.10 | 2,282,186 | |
| ¥389.14 | -8.18 | -2.1% | ¥392.81 | ¥400.60 | ¥388.88 | 1,809,903 | |
| ¥397.32 | -12.38 | -3.0% | ¥413.01 | ¥417.77 | ¥395.10 | 2,242,600 | |
| ¥409.70 | -11.15 | -2.6% | ¥417.06 | ¥425.60 | ¥407.00 | 2,703,623 | |
| ¥420.85 | +15.37 | +3.8% | ¥420.89 | ¥423.96 | ¥415.10 | 2,798,867 | |
| ¥405.48 | -20.91 | -4.9% | ¥425.61 | ¥427.00 | ¥402.00 | 2,498,252 | |
| ¥426.39 | +0.38 | +0.1% | ¥431.76 | ¥434.53 | ¥418.00 | 2,280,712 | |
| ¥426.01 | -12.94 | -2.9% | ¥425.24 | ¥430.68 | ¥418.60 | 2,297,977 | |
| ¥438.95 | -27.41 | -5.9% | ¥466.56 | ¥470.00 | ¥437.54 | 3,317,610 | |
| ¥466.36 | -9.50 | -2.0% | ¥470.00 | ¥479.00 | ¥451.15 | 4,318,508 | |
| ¥475.86 | +6.66 | +1.4% | ¥500.00 | ¥537.00 | ¥475.10 | 7,952,665 | |
| ¥469.20 | +78.20 | +20.0% | ¥458.96 | ¥469.20 | ¥455.73 | 2,072,109 | |
| ¥391.00 | -5.00 | -1.3% | ¥397.00 | ¥400.00 | ¥384.00 | 1,634,625 | |
| ¥396.00 | -12.66 | -3.1% | ¥395.15 | ¥403.15 | ¥383.06 | 1,817,162 | |
| ¥408.66 | -14.00 | -3.3% | ¥419.89 | ¥422.65 | ¥397.25 | 1,803,042 | |
| ¥422.66 | +4.53 | +1.1% | ¥415.00 | ¥423.87 | ¥409.00 | 1,809,630 | |
| ¥418.13 | +1.33 | +0.3% | ¥427.48 | ¥430.06 | ¥414.00 | 2,060,757 | |
| ¥416.80 | -49.32 | -10.6% | ¥438.80 | ¥448.16 | ¥414.01 | 3,513,487 | |
| ¥466.12 | +7.62 | +1.7% | ¥465.00 | ¥480.88 | ¥455.11 | 4,649,960 | |
| ¥458.50 | +21.54 | +4.9% | ¥439.00 | ¥462.20 | ¥438.00 | 3,776,646 | |
| ¥436.96 | +6.96 | +1.6% | ¥443.01 | ¥455.00 | ¥430.38 | 2,738,330 | |
| ¥430.00 | -9.20 | -2.1% | ¥451.60 | ¥466.80 | ¥429.20 | 2,876,627 | |
| ¥439.20 | +6.12 | +1.4% | ¥435.00 | ¥445.63 | ¥429.00 | 1,910,164 | |
| ¥433.08 | +1.08 | +0.2% | ¥425.51 | ¥442.86 | ¥422.27 | 1,856,400 | |
| ¥432.00 | -15.87 | -3.5% | ¥445.00 | ¥451.00 | ¥422.00 | 2,708,302 | |
| ¥447.87 | +8.67 | +2.0% | ¥442.25 | ¥454.00 | ¥434.01 | 2,786,375 | |
| ¥439.20 | +5.86 | +1.4% | ¥418.99 | ¥445.88 | ¥415.00 | 2,859,178 | |
| ¥433.34 | +21.75 | +5.3% | ¥410.00 | ¥439.30 | ¥405.33 | 3,588,271 | |
| ¥411.59 | +31.71 | +8.3% | ¥386.71 | ¥419.95 | ¥383.00 | 3,920,739 | |
| ¥379.88 | -23.12 | -5.7% | ¥392.70 | ¥399.00 | ¥378.00 | 2,651,039 |
- Ticker
- Shenzhen:301666
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 18, 2026
Trading In Dapustor's Shares To Halt
Latest news
Trading In Dapustor's Shares To Halt
May 18, 2026
Closed ¥816.00 (0.0%) on May 19, 2026
DapuStor Corporation on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest May 18, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about DapuStor Corporation.