Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.86	11.96	11.56	11.68	-	-1.77%	7,681,601
Apr 16, 2026	11.88	11.99	11.78	11.89	11.89	-0.08%	9,695,010
Apr 15, 2026	12.18	12.20	11.75	11.90	11.90	-1.00%	9,606,171
Apr 14, 2026	12.00	12.06	11.76	12.02	12.02	1.18%	10,330,000
Apr 13, 2026	12.01	12.01	11.70	11.88	11.88	-1.66%	9,204,000
Apr 10, 2026	12.08	12.27	11.86	12.08	12.08	1.60%	15,119,590
Apr 9, 2026	11.99	12.02	11.77	11.89	11.89	-1.08%	9,215,213
Apr 8, 2026	12.10	12.35	11.90	12.02	12.02	8.00%	32,385,410
Apr 2, 2026	11.47	11.47	11.12	11.13	11.13	-2.37%	7,763,075
Apr 1, 2026	11.07	11.51	10.95	11.40	11.40	5.36%	14,752,830
Mar 31, 2026	11.03	11.14	10.72	10.82	10.82	-1.90%	11,973,080
Mar 30, 2026	10.96	11.30	10.84	11.03	11.03	-1.78%	13,033,000
Mar 27, 2026	11.11	11.34	11.05	11.23	11.23	1.26%	11,774,000
Mar 26, 2026	11.33	11.44	10.93	11.09	11.09	-2.12%	11,782,000
Mar 25, 2026	11.22	11.49	11.15	11.33	11.33	2.07%	12,287,500
Mar 24, 2026	10.93	11.18	10.59	11.10	11.10	3.84%	12,701,600
Mar 23, 2026	10.96	10.96	10.49	10.69	10.69	-4.55%	24,089,000
Mar 20, 2026	11.34	11.53	11.05	11.20	11.20	-1.06%	14,013,040
Mar 19, 2026	12.04	12.04	11.20	11.32	11.32	-7.14%	24,678,000
Mar 18, 2026	12.45	12.45	12.05	12.19	12.19	-0.81%	14,549,290
Mar 17, 2026	12.69	12.86	12.21	12.29	12.29	-1.84%	10,459,000
Mar 16, 2026	12.55	12.55	12.17	12.52	12.52	-0.16%	11,109,940
Mar 13, 2026	12.92	13.09	12.43	12.54	12.54	-2.64%	17,649,000
Mar 12, 2026	13.51	13.60	12.82	12.88	12.88	-4.02%	14,650,470
Mar 11, 2026	13.25	13.58	13.19	13.42	13.42	1.98%	7,573,000
Mar 10, 2026	13.49	13.55	13.11	13.16	13.16	0.30%	11,094,140
Mar 9, 2026	13.02	13.30	12.75	13.12	13.12	-3.60%	15,935,000
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