Dingyi Group Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.30	0.31	0.29	0.31	0.31	-	735,000
Sep 3, 2026	0.30	0.31	0.30	0.31	0.31	-	120,000
Sep 2, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Sep 1, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Aug 31, 2026	0.28	0.31	0.28	0.31	0.31	-	20,000
Aug 28, 2026	0.31	0.31	0.30	0.31	0.31	-	275,000
Aug 27, 2026	0.30	0.31	0.30	0.31	0.31	-	135,000
Aug 26, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	31,500
Aug 25, 2026	0.30	0.31	0.30	0.31	0.31	-	35,000
Aug 24, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	30,000
Aug 21, 2026	0.31	0.32	0.27	0.31	0.31	-3.13%	470,000
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-	135,000
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	125,000
Aug 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	60,000
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	78,500
Aug 14, 2026	0.32	0.33	0.32	0.33	0.33	-	150,000
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	190,000
Aug 12, 2026	0.33	0.33	0.33	0.33	0.33	-	32,000
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	5,000
Aug 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	280,000
Aug 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	475,000
Aug 5, 2026	0.35	0.35	0.32	0.34	0.34	-4.29%	875,000
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-	110,000
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 30, 2026	0.36	0.36	0.32	0.35	0.35	-	160,000
Jul 29, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	35,000
Jul 28, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	40,000
Jul 27, 2026	0.34	0.35	0.34	0.35	0.35	-	85,000
Jul 24, 2026	0.35	0.35	0.32	0.35	0.35	1.45%	845,000
Jul 23, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	80,000
Jul 22, 2026	0.35	0.36	0.33	0.35	0.35	1.45%	265,000
Jul 21, 2026	0.34	0.36	0.32	0.35	0.35	-4.17%	140,000
Jul 20, 2026	0.34	0.36	0.33	0.36	0.36	-	392,500
Jul 17, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 16, 2026	0.36	0.41	0.36	0.36	0.36	-	80,000
Jul 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-	50,000
Jul 9, 2026	0.34	0.37	0.32	0.36	0.36	-2.70%	455,000
Jul 8, 2026	0.34	0.38	0.32	0.37	0.37	-2.63%	420,000
Jul 7, 2026	0.34	0.38	0.34	0.38	0.38	-	10,000
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-	210,000
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	50,000
Jul 2, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	75,000
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jun 29, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	160,000
Jun 26, 2026	0.39	0.40	0.31	0.37	0.37	-6.33%	845,000