Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.06	22.04	20.30	21.08	21.08	-2.14%	64,294,070
Jun 17, 2026	20.58	21.82	20.32	21.54	21.54	2.28%	66,297,150
Jun 16, 2026	18.39	21.08	18.20	21.06	21.06	13.59%	103,102,800
Jun 15, 2026	18.39	18.73	17.41	18.54	18.54	9.06%	51,174,740
Jun 12, 2026	16.50	17.73	16.50	17.00	17.00	7.19%	50,854,658
Jun 11, 2026	15.50	15.94	14.86	15.86	15.86	1.86%	27,543,000
Jun 10, 2026	15.39	16.03	14.85	15.57	15.57	0.26%	50,117,342
Jun 9, 2026	16.14	16.40	15.23	15.53	15.53	-1.58%	39,349,664
Jun 8, 2026	16.00	16.23	15.50	16.08	15.78	-3.60%	72,222,080
Jun 5, 2026	17.34	17.48	16.42	16.68	16.37	-5.87%	52,021,820
Jun 4, 2026	16.50	18.18	16.50	17.72	17.39	5.60%	77,066,060
Jun 3, 2026	17.67	18.43	16.54	16.78	16.47	-3.78%	83,414,200
Jun 2, 2026	18.00	18.85	16.22	17.44	17.11	1.28%	119,611,200
Jun 1, 2026	17.50	18.08	16.91	17.22	16.90	5.39%	133,938,000
May 29, 2026	17.80	17.86	16.26	16.34	16.04	-8.56%	83,817,000
May 28, 2026	15.22	18.10	14.77	17.87	17.54	17.88%	158,393,000
May 27, 2026	16.86	17.16	14.83	15.16	14.88	-3.50%	108,167,200
May 26, 2026	14.65	17.15	14.10	15.71	15.42	15.51%	247,297,300
May 22, 2026	11.89	13.72	11.82	13.60	13.35	14.96%	56,794,930
May 21, 2026	12.00	12.25	11.73	11.83	11.61	0.51%	19,742,500
May 20, 2026	11.58	11.99	11.34	11.77	11.55	1.73%	14,747,000
May 19, 2026	12.18	12.18	11.54	11.57	11.35	-3.66%	14,260,000
May 18, 2026	12.65	12.65	11.87	12.01	11.79	-4.91%	18,339,000
May 15, 2026	12.53	12.97	12.30	12.63	12.39	2.43%	26,886,710
May 14, 2026	12.37	12.56	12.06	12.33	12.10	1.07%	14,816,000
May 13, 2026	12.60	12.60	12.14	12.20	11.97	-2.79%	14,142,000
May 12, 2026	12.61	12.88	12.38	12.55	12.32	-0.48%	15,797,000
May 11, 2026	12.57	12.91	12.54	12.61	12.37	-0.94%	14,065,720
May 8, 2026	12.85	12.94	12.51	12.73	12.49	-1.16%	8,907,158
May 7, 2026	12.87	13.00	12.65	12.88	12.64	0.39%	10,791,110
May 6, 2026	13.16	13.16	12.52	12.83	12.59	-1.99%	13,832,000
May 5, 2026	13.10	13.10	12.87	13.09	12.85	-0.38%	2,000,963
May 4, 2026	13.00	13.32	12.94	13.14	12.89	2.50%	4,393,706
Apr 30, 2026	13.01	13.01	12.65	12.82	12.58	-1.69%	13,166,000
Apr 29, 2026	12.40	13.04	12.35	13.04	12.80	5.59%	16,212,990
Apr 28, 2026	12.46	12.52	12.06	12.35	12.12	-0.88%	8,211,250
Apr 27, 2026	12.38	12.64	12.20	12.46	12.23	1.30%	13,924,000
Apr 24, 2026	11.39	12.44	11.31	12.30	12.07	8.08%	28,283,150
Apr 23, 2026	11.71	11.71	11.34	11.38	11.17	-2.23%	9,645,821
Apr 22, 2026	11.91	11.91	11.55	11.64	11.42	-2.35%	10,392,000
Apr 21, 2026	11.86	11.97	11.73	11.92	11.70	0.85%	5,258,450
Apr 20, 2026	11.70	11.90	11.47	11.82	11.60	1.20%	8,011,000
Apr 17, 2026	11.86	11.96	11.56	11.68	11.46	-1.77%	7,680,601
Apr 16, 2026	11.88	11.99	11.78	11.89	11.67	-0.08%	9,695,010
Apr 15, 2026	12.18	12.20	11.75	11.90	11.68	-1.00%	9,606,171
Apr 14, 2026	12.00	12.06	11.76	12.02	11.80	1.18%	10,330,000
Apr 13, 2026	12.01	12.01	11.70	11.88	11.66	-1.66%	9,204,000
Apr 10, 2026	12.08	12.27	11.86	12.08	11.85	1.60%	15,119,590
Apr 9, 2026	11.99	12.02	11.77	11.89	11.67	-1.08%	9,215,213
Apr 8, 2026	12.10	12.35	11.90	12.02	11.80	8.00%	32,385,410