Ningbo Donly Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.78	12.03	11.72	12.01	12.01	0.67%	5,868,900
Mar 26, 2026	12.44	12.48	11.86	11.93	11.93	-2.77%	12,092,800
Mar 25, 2026	12.42	12.80	12.21	12.27	12.27	4.78%	16,539,160
Mar 24, 2026	11.75	11.78	11.41	11.71	11.71	2.27%	9,521,072
Mar 23, 2026	11.90	12.02	11.37	11.45	11.45	-4.74%	14,578,700
Mar 20, 2026	12.58	12.59	12.00	12.02	12.02	-3.53%	10,132,320
Mar 19, 2026	12.68	12.70	12.39	12.46	12.46	-2.73%	8,572,500
Mar 18, 2026	12.63	12.82	12.59	12.81	12.81	1.67%	6,759,213
Mar 17, 2026	12.85	12.89	12.59	12.60	12.60	-1.87%	6,896,251
Mar 16, 2026	12.72	12.84	12.61	12.84	12.84	0.63%	5,305,682
Mar 13, 2026	12.83	13.02	12.75	12.76	12.76	-1.31%	7,072,286
Mar 12, 2026	13.07	13.16	12.88	12.93	12.93	-1.52%	8,114,264
Mar 11, 2026	13.26	13.43	13.10	13.13	13.13	-0.98%	8,202,100
Mar 10, 2026	12.93	13.26	12.91	13.26	13.26	2.95%	9,516,654
Mar 9, 2026	12.89	12.90	12.58	12.88	12.88	-1.00%	10,825,890
Mar 6, 2026	13.06	13.10	12.89	13.01	13.01	-0.61%	7,683,756
Mar 5, 2026	12.98	13.20	12.96	13.09	13.09	2.11%	10,248,910
Mar 4, 2026	12.73	12.95	12.57	12.82	12.82	-0.31%	9,205,257
Mar 3, 2026	13.50	13.56	12.84	12.86	12.86	-4.81%	16,545,090
Mar 2, 2026	13.80	13.90	13.50	13.51	13.51	-3.77%	18,707,778
Feb 27, 2026	14.28	14.28	13.93	14.04	14.04	-1.82%	16,205,180
Feb 26, 2026	14.18	14.41	14.12	14.30	14.30	0.70%	13,364,350
Feb 25, 2026	14.31	14.32	14.15	14.20	14.20	-0.91%	15,026,500
Feb 24, 2026	14.53	14.59	14.21	14.33	14.33	0.28%	14,445,980
Feb 13, 2026	14.19	14.48	14.15	14.29	14.29	0.21%	14,886,500
Feb 12, 2026	14.07	14.35	14.05	14.26	14.26	1.06%	15,306,590
Feb 11, 2026	14.03	14.28	14.00	14.11	14.11	-0.14%	11,690,690
Feb 10, 2026	14.08	14.25	14.00	14.13	14.13	0.14%	13,256,350
Feb 9, 2026	14.16	14.16	13.92	14.11	14.11	0.57%	15,689,110
Feb 6, 2026	13.59	14.20	13.53	14.03	14.03	2.63%	22,869,470
Feb 5, 2026	13.87	13.87	13.66	13.67	13.67	-1.87%	11,185,210
Feb 4, 2026	13.82	14.02	13.75	13.93	13.93	0.22%	11,172,070
Feb 3, 2026	13.80	13.90	13.62	13.90	13.90	1.16%	13,613,770
Feb 2, 2026	13.76	14.05	13.69	13.74	13.74	-0.87%	12,554,448
Jan 30, 2026	13.70	13.98	13.46	13.86	13.86	0.73%	16,597,020
Jan 29, 2026	14.01	14.09	13.70	13.76	13.76	-2.20%	17,708,110
Jan 28, 2026	14.10	14.28	14.06	14.07	14.07	-2.22%	18,410,080
Jan 27, 2026	14.61	14.79	14.11	14.39	14.39	2.71%	32,869,130
Jan 26, 2026	14.55	14.55	13.88	14.01	14.01	-3.18%	25,775,840
Jan 23, 2026	14.56	14.60	14.34	14.47	14.47	0.14%	24,725,770
Jan 22, 2026	14.00	14.59	13.99	14.45	14.45	2.92%	38,043,330
Jan 21, 2026	13.78	14.14	13.69	14.04	14.04	1.15%	16,229,020
Jan 20, 2026	14.10	14.25	13.70	13.88	13.88	-1.49%	25,694,990
Jan 19, 2026	14.29	14.36	14.06	14.09	14.09	-0.84%	29,620,200
Jan 16, 2026	14.05	14.30	13.96	14.21	14.21	1.57%	26,950,946
Jan 15, 2026	14.09	14.18	13.89	13.99	13.99	-1.06%	19,852,700
Jan 14, 2026	14.27	14.44	13.95	14.14	14.14	-0.98%	30,007,300
Jan 13, 2026	14.98	14.99	14.23	14.28	14.28	-4.74%	33,732,020
Jan 12, 2026	15.11	15.27	14.80	14.99	14.99	-0.79%	26,351,760
Jan 9, 2026	15.42	15.82	14.89	15.11	15.11	-2.07%	39,722,193