Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.00	13.66	13.00	13.61	13.61	3.97%	14,113,110
Mar 5, 2026	13.50	13.68	12.92	13.09	13.09	-0.23%	20,088,000
Mar 4, 2026	13.36	13.72	12.85	13.12	13.12	-1.87%	23,802,450
Mar 3, 2026	14.39	14.45	13.20	13.37	13.37	-7.09%	27,204,780
Mar 2, 2026	14.04	14.69	13.80	14.39	14.39	2.49%	24,215,210
Feb 27, 2026	13.68	14.16	13.68	14.04	14.04	1.15%	15,708,170
Feb 26, 2026	14.23	14.34	13.65	13.88	13.88	-2.46%	19,672,360
Feb 25, 2026	13.32	14.28	13.30	14.23	14.23	6.83%	31,787,430
Feb 24, 2026	12.79	13.36	12.74	13.32	13.32	2.94%	17,735,030
Feb 23, 2026	12.70	13.08	12.69	12.94	12.94	3.03%	5,047,500
Feb 20, 2026	12.65	12.65	12.35	12.56	12.56	-0.71%	2,641,590
Feb 16, 2026	12.30	12.65	12.13	12.65	12.65	3.01%	1,448,000
Feb 13, 2026	12.60	12.60	12.21	12.28	12.28	-3.69%	9,002,572
Feb 12, 2026	12.88	12.94	12.63	12.75	12.75	-0.70%	6,006,159
Feb 11, 2026	12.86	12.94	12.50	12.84	12.84	2.31%	16,977,000
Feb 10, 2026	12.60	12.67	12.37	12.55	12.55	-0.24%	4,990,000
Feb 9, 2026	12.34	12.58	12.31	12.58	12.58	3.28%	10,720,000
Feb 6, 2026	11.70	12.62	11.53	12.18	12.18	1.16%	11,396,620
Feb 5, 2026	12.20	12.20	11.62	12.04	12.04	-0.82%	10,565,780
Feb 4, 2026	12.28	12.30	12.00	12.14	12.14	-0.57%	6,901,000
Feb 3, 2026	11.99	12.21	11.74	12.21	12.21	4.09%	9,965,829
Feb 2, 2026	11.99	12.54	11.56	11.73	11.73	-4.24%	21,274,670
Jan 30, 2026	12.58	12.58	11.93	12.25	12.25	-2.70%	14,897,180
Jan 29, 2026	12.49	12.93	12.37	12.59	12.59	0.80%	16,606,160
Jan 28, 2026	12.21	12.62	12.04	12.49	12.49	2.29%	15,379,600
Jan 27, 2026	12.50	12.74	12.13	12.21	12.21	-1.69%	14,338,610
Jan 26, 2026	12.24	12.59	12.12	12.42	12.42	1.47%	15,440,210
Jan 23, 2026	12.39	12.42	12.10	12.24	12.24	0.33%	14,698,000
Jan 22, 2026	12.13	12.26	11.77	12.20	12.20	-1.29%	21,759,067
Jan 21, 2026	11.92	12.38	11.92	12.36	12.36	3.78%	14,163,000
Jan 20, 2026	12.02	12.11	11.45	11.91	11.91	-1.65%	17,154,800
Jan 19, 2026	11.40	12.14	11.22	12.11	12.11	6.23%	24,380,040
Jan 16, 2026	11.50	11.74	11.27	11.40	11.40	-0.87%	8,886,000
Jan 15, 2026	10.90	11.51	10.85	11.50	11.50	4.83%	14,729,000
Jan 14, 2026	11.09	11.19	10.89	10.97	10.97	-0.63%	12,953,000
Jan 13, 2026	11.16	11.23	10.97	11.04	11.04	-0.45%	6,996,169
Jan 12, 2026	11.34	11.54	10.95	11.09	11.09	-2.38%	15,407,510
Jan 9, 2026	11.18	11.63	11.18	11.36	11.36	1.43%	12,982,100
Jan 8, 2026	11.58	11.74	11.12	11.20	11.20	-3.11%	13,221,710
Jan 7, 2026	11.36	11.78	11.35	11.56	11.56	1.40%	17,371,550
Jan 6, 2026	10.93	11.51	10.91	11.40	11.40	5.17%	19,826,950
Jan 5, 2026	10.84	10.98	10.71	10.84	10.84	-0.18%	10,332,620
Jan 2, 2026	10.83	10.89	10.58	10.86	10.86	0.37%	3,501,000
Dec 31, 2025	10.84	10.99	10.70	10.82	10.82	-0.64%	8,022,842
Dec 30, 2025	10.36	11.00	10.28	10.89	10.89	4.41%	16,434,000
Dec 29, 2025	10.31	10.74	10.31	10.43	10.43	2.05%	17,631,000
Dec 24, 2025	10.43	10.53	10.21	10.22	10.22	-2.67%	5,311,512
Dec 23, 2025	10.29	10.63	10.09	10.50	10.50	2.64%	10,397,230
Dec 22, 2025	10.20	10.28	10.08	10.23	10.23	1.19%	9,050,724
Dec 19, 2025	10.28	10.31	10.03	10.11	10.11	-1.37%	8,000,000