Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	13.99	14.20	12.96	13.03	13.03	-5.51%	38,540,000
Aug 12, 2026	12.95	14.08	12.80	13.79	13.79	7.15%	42,605,390
Aug 11, 2026	13.19	13.29	12.78	12.87	12.87	-2.50%	13,933,000
Aug 10, 2026	13.70	13.98	13.07	13.20	13.20	-2.15%	22,228,000
Aug 7, 2026	13.20	13.84	12.96	13.49	13.49	2.90%	28,865,285
Aug 6, 2026	13.02	13.46	12.94	13.11	13.11	-0.98%	19,735,000
Aug 5, 2026	12.65	13.45	12.56	13.24	13.24	4.75%	33,039,500
Aug 4, 2026	12.35	12.68	12.08	12.64	12.64	3.95%	24,391,160
Aug 3, 2026	12.00	12.22	11.68	12.16	12.16	2.53%	11,748,910
Jul 31, 2026	12.12	12.47	11.81	11.86	11.86	2.07%	22,368,000
Jul 30, 2026	11.83	11.99	11.43	11.62	11.62	-2.02%	15,380,850
Jul 29, 2026	11.56	11.98	11.40	11.86	11.86	2.68%	16,232,210
Jul 28, 2026	12.27	12.27	11.38	11.55	11.55	-7.08%	30,929,052
Jul 27, 2026	12.44	12.61	12.08	12.43	12.43	-0.08%	15,380,485
Jul 24, 2026	12.70	12.70	12.26	12.44	12.44	-3.27%	17,330,660