Duiba Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.01	1.10	0.99	1.02	1.02	2.53%	19,755,200
Oct 27, 2026	0.94	1.00	0.89	0.99	0.99	6.45%	15,006,400
Oct 26, 2026	1.01	1.02	0.90	0.93	0.93	-7.92%	18,597,200
Oct 23, 2026	1.11	1.27	0.93	1.01	1.01	-9.01%	50,537,600
Oct 22, 2026	1.05	1.18	0.97	1.11	1.11	5.71%	59,464,400
Oct 21, 2026	0.75	1.13	0.73	1.05	1.05	40.94%	81,113,600
Oct 20, 2026	0.70	0.78	0.69	0.75	0.75	4.93%	16,027,200
Oct 16, 2026	0.78	0.80	0.70	0.71	0.71	-5.96%	16,922,000
Oct 15, 2026	0.63	0.88	0.63	0.76	0.76	14.39%	49,648,400
Oct 14, 2026	0.52	0.72	0.52	0.66	0.66	37.50%	55,330,000
Oct 13, 2026	0.58	0.59	0.46	0.48	0.48	-15.04%	13,539,200
Oct 12, 2026	0.48	0.59	0.48	0.57	0.57	18.95%	23,773,200
Oct 9, 2026	0.47	0.49	0.44	0.48	0.48	1.06%	3,297,600
Oct 8, 2026	0.46	0.52	0.44	0.47	0.47	2.17%	5,419,200
Oct 7, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	1,564,800
Oct 6, 2026	0.47	0.51	0.47	0.48	0.48	3.26%	4,317,200
Oct 5, 2026	0.41	0.51	0.41	0.46	0.46	9.52%	7,005,200
Oct 2, 2026	0.40	0.42	0.40	0.42	0.42	1.20%	722,000
Sep 30, 2026	0.44	0.45	0.42	0.42	0.42	-5.68%	1,769,600
Sep 29, 2026	0.41	0.47	0.41	0.44	0.44	8.64%	4,964,400
Sep 28, 2026	0.53	0.53	0.41	0.41	0.41	-20.59%	6,585,200
Sep 25, 2026	0.49	0.56	0.47	0.51	0.51	3.03%	4,243,200
Sep 24, 2026	0.50	0.54	0.47	0.50	0.50	-	5,036,400
Sep 23, 2026	0.56	0.61	0.50	0.50	0.50	-10.81%	12,820,800
Sep 22, 2026	0.62	0.63	0.54	0.56	0.56	-9.76%	10,360,400
Sep 21, 2026	0.67	0.70	0.62	0.62	0.62	-	10,077,600
Sep 18, 2026	0.63	0.65	0.60	0.62	0.62	-2.38%	5,252,000
Sep 17, 2026	0.66	0.66	0.61	0.63	0.63	-3.82%	5,627,200
Sep 16, 2026	0.65	0.71	0.63	0.66	0.66	5.65%	12,602,400
Sep 15, 2026	0.72	0.75	0.57	0.62	0.62	-12.06%	16,533,600
Sep 14, 2026	0.51	0.71	0.51	0.71	0.71	36.89%	24,809,600
Sep 11, 2026	0.56	0.62	0.49	0.52	0.52	-13.45%	18,545,600
Sep 10, 2026	0.70	0.76	0.59	0.60	0.60	-15.00%	22,882,800
Sep 9, 2026	0.75	0.77	0.66	0.70	0.70	-5.41%	15,775,200
Sep 8, 2026	0.83	0.84	0.70	0.74	0.74	-8.64%	25,019,200
Sep 7, 2026	0.65	0.82	0.63	0.81	0.81	30.65%	37,068,600
Sep 4, 2026	0.52	0.64	0.50	0.62	0.62	19.23%	25,312,400
Sep 3, 2026	0.52	0.54	0.47	0.52	0.52	1.96%	13,893,600
Sep 2, 2026	0.37	0.55	0.36	0.51	0.51	36.00%	31,900,000
Sep 1, 2026	0.38	0.42	0.35	0.38	0.38	-	14,465,600
Aug 31, 2026	0.38	0.52	0.36	0.38	0.38	5.63%	38,880,000
Aug 28, 2026	0.33	0.40	0.31	0.36	0.36	14.52%	14,768,400
Aug 27, 2026	0.34	0.37	0.27	0.31	0.31	-8.82%	12,291,200
Aug 26, 2026	0.28	0.40	0.27	0.34	0.34	25.93%	24,242,000
Aug 25, 2026	0.25	0.29	0.22	0.27	0.27	8.87%	14,070,400
Aug 24, 2026	0.14	0.26	0.14	0.25	0.25	78.42%	22,110,000
Aug 21, 2026	0.14	0.14	0.13	0.14	0.14	1.46%	278,000
Aug 20, 2026	0.15	0.15	0.14	0.14	0.14	1.48%	200,400
Aug 19, 2026	0.13	0.14	0.13	0.14	0.14	6.30%	138,400
Aug 18, 2026	0.13	0.14	0.13	0.13	0.13	1.60%	70,800