Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.61	12.88	12.58	12.72	-	0.87%	3,004,000
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%	10,791,112
May 6, 2026	13.16	13.16	12.52	12.83	12.83	-1.99%	13,832,000
May 5, 2026	13.10	13.10	12.87	13.09	13.09	-0.38%	2,000,963
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%	13,166,000
Apr 29, 2026	12.40	13.04	12.35	13.04	13.04	5.59%	16,212,998
Apr 28, 2026	12.46	12.52	12.06	12.35	12.35	-0.88%	8,211,250
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%	28,283,153
Apr 23, 2026	11.71	11.71	11.34	11.38	11.38	-2.23%	9,645,821
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%	5,258,450
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%	9,695,010
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