Zhejiang Dingli Machinery Co.,Ltd (SHA:603338)
China · Delayed Price · Currency is CNY 53.62
-0.26 (-0.48%)
Sep 30, 2025, 3:00 PM CST
SHA:603338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.00 | 54.26 | 53.21 | 53.62 | 53.62 | -0.48% | 6,324,924 |
| Sep 29, 2025 | 53.10 | 54.08 | 52.77 | 53.88 | 53.88 | 1.09% | 5,964,590 |
| Sep 26, 2025 | 54.22 | 54.52 | 53.17 | 53.30 | 53.30 | -1.95% | 6,079,819 |
| Sep 25, 2025 | 55.35 | 55.50 | 54.23 | 54.36 | 54.36 | -1.98% | 10,274,974 |
| Sep 24, 2025 | 54.65 | 55.86 | 54.11 | 55.46 | 55.46 | 0.98% | 8,614,500 |
| Sep 23, 2025 | 55.20 | 55.50 | 53.88 | 54.92 | 54.92 | -0.88% | 8,420,321 |
| Sep 22, 2025 | 56.20 | 56.35 | 54.38 | 55.41 | 55.41 | -1.32% | 13,689,466 |
| Sep 19, 2025 | 54.00 | 56.87 | 53.71 | 56.15 | 56.15 | 3.67% | 18,536,721 |
| Sep 18, 2025 | 53.70 | 55.87 | 53.50 | 54.16 | 54.16 | 0.95% | 19,965,007 |
| Sep 17, 2025 | 51.48 | 54.07 | 51.28 | 53.65 | 53.65 | 4.64% | 17,806,878 |
| Sep 16, 2025 | 50.49 | 52.35 | 49.55 | 51.27 | 51.27 | 2.13% | 17,909,528 |
| Sep 15, 2025 | 51.20 | 51.33 | 50.05 | 50.20 | 50.20 | -1.95% | 7,490,141 |
| Sep 12, 2025 | 52.10 | 52.16 | 51.18 | 51.20 | 51.20 | -1.54% | 6,281,969 |
| Sep 11, 2025 | 51.96 | 52.20 | 51.43 | 52.00 | 52.00 | 0.10% | 5,704,408 |
| Sep 10, 2025 | 52.58 | 52.66 | 51.67 | 51.95 | 51.95 | -1.35% | 3,229,946 |
| Sep 9, 2025 | 52.01 | 52.89 | 52.01 | 52.66 | 52.66 | 0.40% | 4,514,592 |
| Sep 8, 2025 | 51.95 | 52.77 | 51.93 | 52.45 | 52.45 | 1.35% | 5,422,755 |
| Sep 5, 2025 | 50.43 | 51.90 | 50.11 | 51.75 | 51.75 | 2.72% | 5,493,817 |
| Sep 4, 2025 | 51.86 | 51.99 | 49.92 | 50.38 | 50.38 | -2.89% | 6,943,704 |
| Sep 3, 2025 | 53.14 | 53.52 | 51.42 | 51.88 | 51.88 | -2.37% | 8,090,449 |
| Sep 2, 2025 | 53.91 | 54.20 | 52.65 | 53.14 | 53.14 | -1.43% | 5,603,230 |
| Sep 1, 2025 | 54.60 | 54.84 | 53.68 | 53.91 | 53.91 | -0.83% | 6,227,835 |
| Aug 29, 2025 | 54.03 | 54.96 | 53.52 | 54.36 | 54.36 | 0.65% | 5,686,816 |
| Aug 28, 2025 | 53.61 | 54.72 | 52.89 | 54.01 | 54.01 | 0.76% | 7,903,614 |
| Aug 27, 2025 | 55.59 | 56.59 | 53.00 | 53.60 | 53.60 | -3.53% | 9,429,898 |
| Aug 26, 2025 | 55.00 | 55.65 | 54.81 | 55.56 | 55.56 | 0.71% | 5,212,893 |
| Aug 25, 2025 | 53.98 | 55.88 | 53.93 | 55.17 | 55.17 | 2.19% | 8,674,454 |
| Aug 22, 2025 | 54.20 | 54.57 | 53.59 | 53.99 | 53.99 | -0.22% | 6,596,635 |
| Aug 21, 2025 | 53.99 | 54.78 | 53.91 | 54.11 | 54.11 | -0.02% | 4,984,033 |
| Aug 20, 2025 | 53.69 | 54.13 | 53.16 | 54.12 | 54.12 | -0.02% | 5,148,703 |
| Aug 19, 2025 | 54.70 | 54.88 | 53.58 | 54.13 | 54.13 | -1.19% | 6,623,229 |
| Aug 18, 2025 | 54.70 | 55.29 | 54.21 | 54.78 | 54.78 | -0.25% | 8,738,324 |
| Aug 15, 2025 | 52.34 | 55.58 | 52.31 | 54.92 | 54.92 | 4.09% | 11,791,983 |
| Aug 14, 2025 | 53.08 | 54.04 | 52.66 | 52.76 | 52.76 | -0.88% | 8,760,184 |
| Aug 13, 2025 | 51.98 | 53.53 | 51.87 | 53.23 | 53.23 | 2.66% | 8,776,777 |
| Aug 12, 2025 | 51.65 | 52.30 | 51.21 | 51.85 | 51.85 | 0.12% | 5,502,978 |
| Aug 11, 2025 | 51.83 | 52.00 | 51.42 | 51.79 | 51.79 | -0.06% | 5,392,544 |
| Aug 8, 2025 | 49.75 | 51.95 | 49.70 | 51.82 | 51.82 | 4.04% | 11,275,817 |
| Aug 7, 2025 | 50.36 | 50.55 | 49.47 | 49.81 | 49.81 | -1.01% | 4,614,296 |
| Aug 6, 2025 | 50.07 | 50.60 | 49.66 | 50.32 | 50.32 | 0.46% | 5,207,742 |
| Aug 5, 2025 | 48.90 | 50.09 | 48.68 | 50.09 | 50.09 | 2.41% | 6,631,462 |
| Aug 4, 2025 | 48.66 | 49.20 | 48.29 | 48.91 | 48.91 | -0.55% | 5,790,700 |
| Aug 1, 2025 | 49.00 | 49.75 | 48.99 | 49.18 | 49.18 | -0.61% | 5,080,145 |
| Jul 31, 2025 | 50.20 | 50.52 | 49.30 | 49.48 | 49.48 | -1.83% | 7,776,626 |
| Jul 30, 2025 | 51.64 | 51.64 | 50.13 | 50.40 | 50.40 | -2.59% | 9,354,328 |
| Jul 29, 2025 | 51.10 | 52.16 | 51.02 | 51.74 | 51.74 | 0.49% | 7,349,872 |
| Jul 28, 2025 | 55.90 | 55.95 | 51.01 | 51.49 | 51.49 | -3.36% | 16,870,917 |
| Jul 25, 2025 | 52.67 | 53.96 | 52.67 | 53.28 | 53.28 | 1.89% | 11,720,307 |
| Jul 24, 2025 | 49.24 | 53.14 | 49.15 | 52.29 | 52.29 | 5.87% | 17,463,794 |
| Jul 23, 2025 | 50.00 | 50.82 | 49.31 | 49.39 | 49.39 | -0.08% | 11,107,898 |