Dingyi Group Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.26	0.26	0.25	0.26	0.26	-3.70%	1,055,500
Oct 15, 2026	0.27	0.27	0.26	0.27	0.27	-	165,000
Oct 14, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Oct 13, 2026	0.27	0.27	0.27	0.27	0.27	-	30,000
Oct 12, 2026	0.27	0.30	0.26	0.27	0.27	-	610,000
Oct 9, 2026	0.27	0.27	0.27	0.27	0.27	-	633,000
Oct 8, 2026	0.27	0.27	0.27	0.27	0.27	-	595,000
Oct 7, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Oct 6, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	90,666
Oct 5, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	320,000
Oct 2, 2026	0.27	0.27	0.26	0.27	0.27	-	160,000
Sep 30, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	855,000
Sep 29, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	840,000
Sep 28, 2026	0.30	0.30	0.26	0.27	0.27	-12.90%	4,320,000
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	-	65,000
Sep 24, 2026	0.29	0.31	0.29	0.31	0.31	1.64%	96,500
Sep 23, 2026	0.30	0.31	0.28	0.31	0.31	-	4,550,000
Sep 22, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	90,000
Sep 21, 2026	0.30	0.31	0.30	0.31	0.31	-	515,000
Sep 18, 2026	0.31	0.31	0.31	0.31	0.31	-	95,000
Sep 17, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	285,000
Sep 16, 2026	0.32	0.40	0.30	0.32	0.32	-	8,205,000
Sep 15, 2026	0.28	0.33	0.27	0.32	0.32	4.92%	8,280,000
Sep 14, 2026	0.29	0.31	0.27	0.31	0.31	-1.61%	2,415,000
Sep 11, 2026	0.29	0.31	0.27	0.31	0.31	-	970,000
Sep 10, 2026	0.30	0.31	0.30	0.31	0.31	-	250,000
Sep 9, 2026	0.29	0.31	0.28	0.31	0.31	-	576,000
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Sep 7, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
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