Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.41	9.51	9.20	9.47	9.47	-0.42%	8,404,460
Oct 23, 2026	9.28	9.58	9.02	9.51	9.51	1.88%	11,986,510
Oct 22, 2026	9.80	9.80	9.21	9.33	9.33	-4.89%	15,515,727
Oct 21, 2026	9.99	10.01	9.76	9.81	9.81	-1.01%	8,603,500
Oct 20, 2026	10.03	10.20	9.82	9.91	9.91	-1.29%	11,174,200
Oct 16, 2026	10.21	10.27	9.99	10.04	10.04	-0.79%	9,960,000
Oct 15, 2026	10.16	10.32	10.00	10.12	10.12	-3.25%	18,493,162
Oct 14, 2026	10.77	11.08	10.38	10.46	10.46	-2.88%	17,173,282
Oct 13, 2026	10.68	10.82	10.43	10.77	10.77	-0.74%	10,227,106
Oct 12, 2026	10.94	11.20	10.79	10.85	10.85	-1.27%	11,507,951
Oct 9, 2026	10.80	11.10	10.61	10.99	10.99	3.29%	22,034,220
Oct 8, 2026	11.05	11.27	10.55	10.64	10.64	-5.00%	20,410,130
Oct 7, 2026	11.13	11.23	11.01	11.20	11.20	-0.09%	2,683,000
Oct 6, 2026	11.09	11.32	11.08	11.21	11.21	1.08%	2,598,000
Oct 5, 2026	10.98	11.19	10.92	11.09	11.09	1.00%	3,181,730
Oct 2, 2026	11.09	11.09	10.76	10.98	10.98	-0.99%	3,979,000
Sep 30, 2026	11.03	11.13	10.91	11.09	11.09	-0.27%	12,914,300
Sep 29, 2026	11.10	11.18	10.95	11.12	11.12	0.63%	8,957,000
Sep 28, 2026	11.30	11.30	10.88	11.05	11.05	-2.73%	21,148,441
Sep 25, 2026	11.47	11.47	11.02	11.36	11.36	-0.53%	3,704,000
Sep 24, 2026	11.69	11.69	11.20	11.42	11.42	-2.06%	15,151,000
Sep 23, 2026	11.73	11.85	11.51	11.66	11.66	-0.34%	14,354,830
Sep 22, 2026	12.06	12.06	11.62	11.70	11.70	-2.50%	18,662,000
Sep 21, 2026	11.98	12.17	11.88	12.00	12.00	0.93%	10,777,040
Sep 18, 2026	12.09	12.23	11.82	11.89	11.89	-1.25%	20,741,000
Sep 17, 2026	12.22	12.30	11.90	12.04	12.04	-1.47%	12,054,579
Sep 16, 2026	12.10	12.25	12.00	12.22	12.22	0.99%	9,837,000
Sep 15, 2026	12.14	12.45	11.96	12.10	12.10	-1.79%	16,137,041
Sep 14, 2026	12.30	12.49	11.97	12.32	12.32	-1.52%	10,289,000
Sep 11, 2026	12.58	12.60	12.11	12.51	12.51	-1.88%	24,100,672
Sep 10, 2026	12.91	12.92	12.59	12.75	12.75	-2.75%	20,057,230
Sep 9, 2026	13.15	13.38	12.98	13.11	13.11	-0.76%	15,145,000
Sep 8, 2026	13.19	13.42	12.98	13.21	13.21	0.76%	17,469,390
Sep 7, 2026	13.10	13.35	12.91	13.11	13.11	0.69%	40,012,000
Sep 4, 2026	13.30	13.48	12.85	13.02	13.02	-1.14%	20,096,000
Sep 3, 2026	13.59	13.75	13.00	13.17	13.17	-1.42%	24,903,493
Sep 2, 2026	13.32	13.77	13.05	13.36	13.36	-0.67%	19,207,123
Sep 1, 2026	13.95	14.08	13.28	13.45	13.45	-3.31%	34,399,000
Aug 31, 2026	13.88	14.23	13.58	13.91	13.91	0.14%	45,256,216
Aug 28, 2026	14.22	14.50	13.68	13.89	13.89	-0.50%	47,039,149
Aug 27, 2026	13.50	14.97	13.30	13.96	13.96	5.84%	73,258,450
Aug 26, 2026	12.80	13.45	12.61	13.19	13.19	3.29%	26,198,000
Aug 25, 2026	12.45	13.03	12.36	12.77	12.77	3.40%	29,256,592
Aug 24, 2026	13.43	13.59	12.18	12.35	12.35	-8.65%	34,728,008
Aug 21, 2026	12.46	13.52	12.24	13.52	13.52	9.65%	33,370,788
Aug 20, 2026	12.25	12.55	12.09	12.33	12.33	1.57%	11,925,000
Aug 19, 2026	12.90	12.90	12.00	12.14	12.14	-6.54%	34,743,778
Aug 18, 2026	13.36	13.48	12.80	12.99	12.99	-2.84%	18,311,400
Aug 17, 2026	12.98	13.72	12.97	13.37	13.37	2.22%	18,738,120
Aug 14, 2026	12.99	13.32	12.86	13.08	13.08	0.38%	15,789,500