Dingyi Group Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.60	0.63	0.57	0.62	0.62	3.33%	115,000
Mar 5, 2026	0.60	0.62	0.58	0.60	0.60	-3.23%	547,500
Mar 4, 2026	0.60	0.62	0.60	0.62	0.62	-3.13%	90,000
Mar 3, 2026	0.63	0.65	0.63	0.64	0.64	-1.54%	40,000
Mar 2, 2026	0.63	0.65	0.61	0.65	0.65	-4.41%	965,000
Feb 27, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	10,000
Feb 26, 2026	0.66	0.68	0.66	0.66	0.66	-4.35%	145,000
Feb 25, 2026	0.69	0.70	0.58	0.69	0.69	-	3,450,500
Feb 24, 2026	0.67	0.70	0.67	0.69	0.69	2.99%	97,000
Feb 23, 2026	0.70	0.70	0.56	0.67	0.67	-1.47%	8,100,000
Feb 20, 2026	0.70	0.70	0.68	0.68	0.68	-	15,000
Feb 16, 2026	0.68	0.70	0.65	0.68	0.68	4.62%	30,000
Feb 13, 2026	0.70	0.70	0.64	0.65	0.65	-4.41%	443,000
Feb 12, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	30,000
Feb 11, 2026	0.72	0.72	0.67	0.69	0.69	1.47%	397,000
Feb 10, 2026	0.71	0.71	0.68	0.68	0.68	-5.56%	133,500
Feb 9, 2026	0.72	0.73	0.67	0.72	0.72	-	685,000
Feb 6, 2026	0.69	0.72	0.67	0.72	0.72	1.41%	681,000
Feb 5, 2026	0.71	0.71	0.67	0.71	0.71	-	1,094,000
Feb 4, 2026	0.73	0.75	0.67	0.71	0.71	-2.74%	330,000
Feb 3, 2026	0.70	0.74	0.67	0.73	0.73	7.35%	615,000
Feb 2, 2026	0.70	0.70	0.63	0.68	0.68	-2.86%	520,000
Jan 30, 2026	0.68	0.80	0.66	0.70	0.70	2.94%	1,063,500
Jan 29, 2026	0.64	0.69	0.63	0.68	0.68	7.94%	429,500
Jan 28, 2026	0.70	0.70	0.50	0.63	0.63	-10.00%	3,155,500
Jan 27, 2026	0.70	0.79	0.69	0.70	0.70	-	6,795,040
Jan 26, 2026	0.57	0.73	0.57	0.70	0.70	25.00%	3,980,500
Jan 23, 2026	0.55	0.57	0.55	0.56	0.56	5.66%	1,680,000
Jan 22, 2026	0.50	0.55	0.50	0.53	0.53	6.00%	2,205,500
Jan 21, 2026	0.45	0.50	0.45	0.50	0.50	3.09%	1,004,000
Jan 20, 2026	0.48	0.50	0.47	0.49	0.49	2.11%	1,560,000
Jan 19, 2026	0.39	0.49	0.39	0.48	0.48	21.79%	3,383,000
Jan 16, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	581,000
Jan 15, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	120,000
Jan 14, 2026	0.37	0.39	0.37	0.39	0.39	1.30%	177,000
Jan 13, 2026	0.38	0.39	0.36	0.39	0.39	-1.28%	530,000
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	-	110,000
Jan 9, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	357,500
Jan 8, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	360,000
Jan 7, 2026	0.38	0.39	0.38	0.39	0.39	-	45,000
Jan 6, 2026	0.39	0.40	0.38	0.39	0.39	-	425,000
Jan 5, 2026	0.39	0.40	0.36	0.39	0.39	-1.27%	125,000
Jan 2, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	15,000
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	5,000
Dec 30, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	795,000
Dec 29, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	60,000
Dec 24, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	315,431
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-