Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	10.20	10.34	10.05	10.25	10.25	0.20%	6,270,514
Dec 17, 2025	10.07	10.25	9.91	10.23	10.23	1.59%	9,374,720
Dec 16, 2025	10.37	10.37	9.91	10.07	10.07	-2.71%	9,322,000
Dec 15, 2025	10.46	10.75	10.30	10.35	10.35	-1.05%	10,651,000
Dec 12, 2025	10.26	10.46	10.18	10.46	10.46	2.65%	8,328,644
Dec 11, 2025	10.50	10.70	10.12	10.19	10.19	-2.77%	14,415,000
Dec 10, 2025	10.52	10.61	10.42	10.48	10.48	-1.04%	10,774,700
Dec 9, 2025	10.60	10.94	10.45	10.59	10.59	-0.56%	10,222,000
Dec 8, 2025	10.52	10.67	10.45	10.65	10.65	-	6,870,304
Dec 5, 2025	10.42	10.66	10.41	10.65	10.65	1.91%	4,023,095
Dec 4, 2025	10.42	10.52	10.31	10.45	10.45	-0.57%	5,741,586
Dec 3, 2025	10.57	10.69	10.44	10.51	10.51	-0.94%	9,083,570
Dec 2, 2025	10.80	10.87	10.59	10.61	10.61	-1.76%	10,125,000
Dec 1, 2025	10.92	11.10	10.71	10.80	10.80	-0.83%	9,316,000
Nov 28, 2025	10.42	10.95	10.28	10.89	10.89	4.71%	18,270,700
Nov 27, 2025	10.38	10.47	10.21	10.40	10.40	0.29%	11,422,000
Nov 26, 2025	10.36	10.45	10.29	10.37	10.37	0.68%	8,322,000
Nov 25, 2025	10.14	10.46	10.04	10.30	10.30	3.21%	13,762,000
Nov 24, 2025	9.98	10.02	9.77	9.98	9.98	1.63%	9,421,303
Nov 21, 2025	10.15	10.30	9.78	9.82	9.82	-6.21%	19,937,000
Nov 20, 2025	10.75	10.86	10.35	10.47	10.47	-1.87%	12,827,910
Nov 19, 2025	10.50	10.75	10.27	10.67	10.67	2.40%	21,503,850
Nov 18, 2025	10.93	11.10	10.37	10.42	10.42	-4.05%	23,067,100
Nov 17, 2025	11.15	11.44	10.80	10.86	10.86	-1.63%	24,478,000
Nov 14, 2025	11.15	11.39	10.88	11.04	11.04	-2.90%	24,373,000
Nov 13, 2025	10.53	11.41	10.50	11.37	11.37	8.70%	47,681,000
Nov 12, 2025	10.76	10.78	10.43	10.46	10.46	-2.52%	14,565,000