Ningbo Donly Co.,Ltd (SHE:002164)
China · Delayed Price · Currency is CNY 13.42
-0.63 (-4.48%)
Nov 4, 2025, 2:45 PM CST
Ningbo Donly Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13.05 | 14.05 | 13.05 | 13.47 | 13.47 | -4.13% | 13,332,300 |
| Nov 3, 2025 | 13.91 | 14.39 | 13.80 | 14.05 | 14.05 | 0.86% | 28,082,382 |
| Oct 31, 2025 | 13.05 | 14.29 | 13.05 | 13.93 | 13.93 | 5.77% | 43,916,982 |
| Oct 30, 2025 | 13.50 | 13.69 | 13.06 | 13.17 | 13.17 | -2.30% | 22,276,409 |
| Oct 29, 2025 | 13.37 | 13.50 | 13.30 | 13.48 | 13.48 | 0.82% | 15,864,400 |
| Oct 28, 2025 | 13.33 | 13.47 | 13.20 | 13.37 | 13.37 | 0.15% | 15,982,201 |
| Oct 27, 2025 | 13.50 | 13.56 | 13.14 | 13.35 | 13.35 | 0.53% | 14,866,800 |
| Oct 24, 2025 | 13.11 | 13.49 | 13.08 | 13.28 | 13.28 | 2.39% | 20,195,547 |
| Oct 23, 2025 | 13.00 | 13.08 | 12.66 | 12.97 | 12.97 | -1.07% | 14,613,000 |
| Oct 22, 2025 | 13.26 | 13.44 | 13.03 | 13.11 | 13.11 | -1.43% | 14,874,500 |
| Oct 21, 2025 | 13.60 | 13.62 | 13.15 | 13.30 | 13.30 | -2.35% | 20,497,300 |
| Oct 20, 2025 | 13.55 | 14.03 | 13.49 | 13.62 | 13.62 | 2.02% | 18,945,702 |
| Oct 17, 2025 | 13.83 | 13.89 | 13.30 | 13.35 | 13.35 | -3.47% | 18,990,391 |
| Oct 16, 2025 | 14.07 | 14.07 | 13.70 | 13.83 | 13.83 | -2.61% | 20,596,591 |
| Oct 15, 2025 | 13.45 | 14.38 | 13.30 | 14.20 | 14.20 | 7.25% | 41,809,472 |
| Oct 14, 2025 | 13.81 | 14.08 | 13.17 | 13.24 | 13.24 | -2.79% | 27,226,702 |
| Oct 13, 2025 | 13.32 | 13.95 | 13.15 | 13.62 | 13.62 | -4.89% | 39,998,992 |
| Oct 10, 2025 | 14.73 | 15.10 | 14.26 | 14.32 | 14.32 | -2.05% | 35,966,974 |
| Oct 9, 2025 | 14.76 | 14.89 | 14.41 | 14.62 | 14.62 | -0.95% | 31,621,238 |
| Sep 30, 2025 | 15.10 | 15.26 | 14.68 | 14.76 | 14.76 | -2.12% | 27,107,274 |
| Sep 29, 2025 | 14.95 | 15.35 | 14.89 | 15.08 | 15.08 | 1.62% | 34,582,027 |
| Sep 26, 2025 | 15.21 | 15.72 | 14.80 | 14.84 | 14.84 | -3.95% | 45,130,616 |
| Sep 25, 2025 | 15.68 | 16.10 | 15.44 | 15.45 | 15.45 | -2.71% | 52,230,798 |
| Sep 24, 2025 | 15.36 | 16.18 | 14.91 | 15.88 | 15.88 | 3.39% | 98,943,975 |
| Sep 23, 2025 | 14.59 | 15.95 | 14.50 | 15.36 | 15.36 | 5.93% | 111,011,149 |
| Sep 22, 2025 | 14.15 | 14.59 | 14.00 | 14.50 | 14.50 | 5.84% | 57,200,574 |
| Sep 19, 2025 | 14.05 | 14.10 | 13.50 | 13.70 | 13.70 | -3.25% | 41,720,542 |
| Sep 18, 2025 | 14.63 | 15.50 | 13.93 | 14.16 | 14.16 | -3.21% | 84,862,751 |
| Sep 17, 2025 | 14.03 | 14.97 | 13.91 | 14.63 | 14.63 | 4.50% | 87,970,754 |
| Sep 16, 2025 | 13.60 | 14.50 | 13.55 | 14.00 | 14.00 | 3.02% | 64,763,756 |
| Sep 15, 2025 | 13.74 | 14.02 | 13.56 | 13.59 | 13.59 | -0.22% | 40,792,880 |
| Sep 12, 2025 | 13.96 | 14.06 | 13.61 | 13.62 | 13.62 | -2.44% | 48,722,727 |
| Sep 11, 2025 | 13.91 | 14.07 | 13.59 | 13.96 | 13.96 | 0.36% | 52,990,345 |
| Sep 10, 2025 | 13.58 | 14.45 | 13.58 | 13.91 | 13.91 | -1.49% | 83,547,598 |
| Sep 9, 2025 | 13.54 | 14.48 | 13.40 | 14.12 | 14.12 | 4.28% | 122,931,952 |
| Sep 8, 2025 | 12.62 | 13.54 | 12.62 | 13.54 | 13.54 | 9.99% | 39,438,983 |
| Sep 5, 2025 | 11.46 | 12.35 | 11.39 | 12.31 | 12.31 | 7.42% | 41,947,032 |
| Sep 4, 2025 | 11.87 | 11.99 | 11.25 | 11.46 | 11.46 | -3.54% | 36,801,335 |
| Sep 3, 2025 | 12.66 | 12.67 | 11.80 | 11.88 | 11.88 | -6.09% | 36,913,184 |
| Sep 2, 2025 | 12.40 | 12.91 | 11.78 | 12.65 | 12.65 | 2.35% | 63,992,265 |
| Sep 1, 2025 | 12.07 | 12.49 | 12.01 | 12.36 | 12.36 | 1.06% | 39,885,837 |
| Aug 29, 2025 | 12.20 | 12.43 | 12.09 | 12.23 | 12.23 | -0.57% | 33,359,439 |
| Aug 28, 2025 | 12.71 | 12.73 | 11.91 | 12.30 | 12.30 | -1.44% | 55,749,853 |
| Aug 27, 2025 | 13.20 | 13.35 | 12.44 | 12.48 | 12.48 | -2.88% | 73,512,283 |
| Aug 26, 2025 | 13.08 | 13.18 | 12.70 | 12.85 | 12.85 | -4.81% | 60,676,672 |
| Aug 25, 2025 | 12.68 | 13.60 | 12.60 | 13.50 | 13.50 | 4.73% | 94,700,833 |
| Aug 22, 2025 | 12.30 | 13.32 | 12.12 | 12.89 | 12.89 | 4.29% | 96,869,164 |
| Aug 21, 2025 | 13.30 | 13.50 | 12.25 | 12.36 | 12.36 | -6.43% | 113,075,940 |
| Aug 20, 2025 | 12.08 | 13.21 | 12.06 | 13.21 | 13.21 | 9.99% | 99,455,190 |
| Aug 19, 2025 | 11.57 | 12.60 | 11.50 | 12.01 | 12.01 | 4.89% | 151,320,318 |