Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.80	17.86	16.26	16.34	16.34	-8.56%	83,817,000
May 28, 2026	15.22	18.10	14.77	17.87	17.87	17.88%	158,393,000
May 27, 2026	16.86	17.16	14.83	15.16	15.16	-3.50%	108,167,200
May 26, 2026	14.65	17.15	14.10	15.71	15.71	15.51%	247,297,363
May 22, 2026	11.89	13.72	11.82	13.60	13.60	14.96%	56,794,930
May 21, 2026	12.00	12.25	11.73	11.83	11.83	0.51%	19,742,500
May 20, 2026	11.58	11.99	11.34	11.77	11.77	1.73%	14,747,000
May 19, 2026	12.18	12.18	11.54	11.57	11.57	-3.66%	14,260,000
May 18, 2026	12.65	12.65	11.87	12.01	12.01	-4.91%	18,339,000
May 15, 2026	12.53	12.97	12.30	12.63	12.63	2.43%	26,887,715
May 14, 2026	12.37	12.56	12.06	12.33	12.33	1.07%	14,826,000
May 13, 2026	12.60	12.60	12.14	12.20	12.20	-2.79%	14,143,000
May 12, 2026	12.61	12.88	12.38	12.55	12.55	-0.48%	15,806,000
May 11, 2026	12.57	12.91	12.54	12.61	12.61	-0.94%	14,065,727
May 8, 2026	12.85	12.94	12.51	12.73	12.73	-1.16%	8,907,158
May 7, 2026	12.87	13.00	12.65	12.88	12.88	0.39%	10,797,112
May 6, 2026	13.16	13.16	12.52	12.83	12.83	-1.99%	13,835,000
May 5, 2026	13.10	13.10	12.87	13.09	13.09	-0.38%	2,001,963
May 4, 2026	13.00	13.32	12.94	13.14	13.14	2.50%	4,393,706
Apr 30, 2026	13.01	13.01	12.65	12.82	12.82	-1.69%	13,168,000
Apr 29, 2026	12.40	13.04	12.35	13.04	13.04	5.59%	16,217,998
Apr 28, 2026	12.46	12.52	12.06	12.35	12.35	-0.88%	8,220,250
Apr 27, 2026	12.38	12.64	12.20	12.46	12.46	1.30%	13,924,000
Apr 24, 2026	11.39	12.44	11.31	12.30	12.30	8.08%	28,286,153
Apr 23, 2026	11.71	11.71	11.34	11.38	11.38	-2.23%	9,655,821
Apr 22, 2026	11.91	11.91	11.55	11.64	11.64	-2.35%	10,392,000
Apr 21, 2026	11.86	11.97	11.73	11.92	11.92	0.85%	5,260,450
Apr 20, 2026	11.70	11.90	11.47	11.82	11.82	1.20%	8,011,000
Apr 17, 2026	11.86	11.96	11.56	11.68	11.68	-1.77%	7,680,601
Apr 16, 2026	11.88	11.99	11.78	11.89	11.89	-0.08%	9,700,010
Apr 15, 2026	12.18	12.20	11.75	11.90	11.90	-1.00%	9,607,171
Apr 14, 2026	12.00	12.06	11.76	12.02	12.02	1.18%	10,331,000
Apr 13, 2026	12.01	12.01	11.70	11.88	11.88	-1.66%	9,206,000
Apr 10, 2026	12.08	12.27	11.86	12.08	12.08	1.60%	15,120,595
Apr 9, 2026	11.99	12.02	11.77	11.89	11.89	-1.08%	9,216,213
Apr 8, 2026	12.10	12.35	11.90	12.02	12.02	8.00%	32,385,416
Apr 2, 2026	11.47	11.47	11.12	11.13	11.13	-2.37%	7,765,075
Apr 1, 2026	11.07	11.51	10.95	11.40	11.40	5.36%	14,761,839
Mar 31, 2026	11.03	11.14	10.72	10.82	10.82	-1.90%	11,974,086
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%	11,775,000
Mar 26, 2026	11.33	11.44	10.93	11.09	11.09	-2.12%	11,783,000
Mar 25, 2026	11.22	11.49	11.15	11.33	11.33	2.07%	12,288,500
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%	14,019,044
Mar 19, 2026	12.04	12.04	11.20	11.32	11.32	-7.14%	24,680,000
Mar 18, 2026	12.45	12.45	12.05	12.19	12.19	-0.81%	14,549,293
Mar 17, 2026	12.69	12.86	12.21	12.29	12.29	-1.84%	10,461,000
Mar 16, 2026	12.55	12.55	12.17	12.52	12.52	-0.16%	11,109,948