Skip to main content
logo
Ningbo Donly Co.,Ltd (SHE:002164)
China flag China · Delayed Price · Currency is CNY
14.45
+0.41 (2.92%)
At close: Jan 22, 2026

Ningbo Donly Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202614.0514.5913.9914.53-3.49%24,363,200
Jan 21, 202613.7814.1413.6914.0414.041.15%16,229,020
Jan 20, 202614.1014.2513.7013.8813.88-1.49%25,694,990
Jan 19, 202614.2914.3614.0614.0914.09-0.84%29,620,200
Jan 16, 202614.0514.3013.9614.2114.211.57%26,950,946
Jan 15, 202614.0914.1813.8913.9913.99-1.06%19,852,700
Jan 14, 202614.2714.4413.9514.1414.14-0.98%30,007,300
Jan 13, 202614.9814.9914.2314.2814.28-4.74%33,732,020
Jan 12, 202615.1115.2714.8014.9914.99-0.79%26,351,760
Jan 9, 202615.4215.8214.8915.1115.11-2.07%39,722,193
Jan 8, 202615.7416.0815.3515.4315.43-3.50%26,635,090
Jan 7, 202615.7516.1515.6415.9915.991.52%20,343,000
Jan 6, 202616.0016.1015.5715.7515.75-1.56%25,651,130
Jan 5, 202615.8516.1415.7316.0016.00-0.06%20,301,550
Dec 31, 202516.4016.4415.9516.0116.01-2.85%21,779,395
Dec 30, 202516.4016.8916.2416.4816.48-1.44%27,388,830
Dec 29, 202515.8517.0115.5416.7216.724.43%44,577,000
Dec 26, 202515.1816.3915.0816.0116.015.40%46,782,557
Dec 25, 202515.1615.4414.8615.1915.19-1.75%43,392,680
Dec 24, 202516.9616.9615.4615.4615.46-10.01%41,070,530
Dec 23, 202517.7317.7616.8017.1817.18-3.43%40,099,049
Dec 22, 202518.1518.5817.4117.7917.79-41,116,000
Dec 19, 202517.3918.1717.2517.7917.793.37%34,807,100
Dec 18, 202516.8617.7516.7817.2117.210.53%26,190,600
Dec 17, 202516.9617.2016.4817.1217.121.66%25,620,190
Dec 16, 202516.9717.4116.4316.8416.840.90%27,395,000
Dec 15, 202516.6117.8516.6116.6916.69-41,261,260
Dec 12, 202516.7317.1816.5816.6916.69-1.42%32,489,637
Dec 11, 202516.6517.2016.5016.9316.933.04%42,560,400
Dec 10, 202516.0016.5515.8516.4316.432.18%46,330,890
Dec 9, 202515.4316.5015.2016.0816.086.84%72,322,290
Dec 8, 202513.6515.0513.6015.0515.0510.01%64,095,740
Dec 5, 202513.2413.8013.1113.6813.682.32%23,346,490
Dec 4, 202513.2213.6413.2213.3713.372.30%19,460,480
Dec 3, 202513.2813.3512.9313.0713.07-1.58%11,241,350
Dec 2, 202513.3413.4013.1113.2813.28-0.82%9,377,635
Dec 1, 202513.3213.5013.1613.3913.390.98%12,238,660
Nov 28, 202513.1913.4613.0313.2613.260.30%13,551,490
Nov 27, 202513.7013.7713.1713.2213.22-3.50%22,391,500
Nov 26, 202512.9513.8812.8313.7013.705.06%37,396,960
Nov 25, 202512.9613.1912.9513.0413.041.01%15,853,610
Nov 24, 202512.6413.0612.3012.9112.912.14%19,045,290
Nov 21, 202513.0013.2512.5912.6412.64-2.69%23,045,180
Nov 20, 202512.6013.4912.5712.9912.993.34%35,941,460
Nov 19, 202512.4912.7212.2812.5712.571.29%17,599,100
Nov 18, 202512.4212.4912.3012.4112.41-0.48%7,019,000
Nov 17, 202512.3912.5512.2212.4712.470.56%9,395,946
Nov 14, 202512.3012.6012.2012.4012.400.16%9,925,300
Nov 13, 202512.5312.5812.3312.3812.38-1.04%17,669,050
Nov 12, 202512.8212.8912.4412.5112.51-2.42%12,278,100