Ningbo Donly Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.84	18.26	13.84	17.78	17.78	7.11%	96,683,999
Oct 22, 2026	15.29	17.13	15.02	16.60	16.60	6.55%	94,610,497
Oct 21, 2026	16.19	16.88	15.35	15.58	15.58	-3.59%	91,291,363
Oct 20, 2026	15.18	16.16	15.10	16.16	16.16	10.01%	62,313,020
Oct 19, 2026	13.35	14.69	13.23	14.69	14.69	10.04%	50,281,135
Oct 16, 2026	13.84	13.99	13.32	13.35	13.35	-2.70%	28,824,910
Oct 15, 2026	13.15	14.11	13.15	13.72	13.72	0.51%	32,335,510
Oct 14, 2026	13.30	14.43	13.00	13.65	13.65	2.25%	47,657,954
Oct 13, 2026	13.23	13.80	13.02	13.35	13.35	-0.37%	33,833,232
Oct 12, 2026	13.45	13.69	13.29	13.40	13.40	-1.33%	32,287,300
Oct 9, 2026	12.74	13.75	12.51	13.58	13.58	5.85%	45,864,146
Oct 8, 2026	12.92	13.23	12.65	12.83	12.83	-3.24%	47,371,130
Sep 30, 2026	12.26	13.26	12.12	13.26	13.26	10.04%	49,918,865
Sep 29, 2026	12.20	12.35	11.98	12.05	12.05	-2.11%	29,034,044
Sep 28, 2026	12.66	12.98	12.25	12.31	12.31	-5.74%	56,654,685
Sep 24, 2026	12.21	13.06	12.17	13.06	13.06	10.03%	71,649,734
Sep 23, 2026	11.63	11.98	11.20	11.87	11.87	1.11%	42,674,663
Sep 22, 2026	11.35	12.21	11.34	11.74	11.74	5.77%	62,763,395
Sep 21, 2026	10.49	11.17	10.41	11.10	11.10	5.82%	18,571,323
Sep 18, 2026	10.22	10.59	10.11	10.49	10.49	3.96%	10,198,090
Sep 17, 2026	10.19	10.25	10.07	10.09	10.09	-0.98%	6,249,300
Sep 16, 2026	10.30	10.33	10.12	10.19	10.19	-0.29%	7,154,500
Sep 15, 2026	10.35	10.36	10.21	10.22	10.22	-1.26%	3,194,600
Sep 14, 2026	10.30	10.45	10.25	10.35	10.35	-	3,420,857
Sep 11, 2026	10.45	10.45	10.21	10.35	10.35	-1.62%	5,714,911
Sep 10, 2026	10.77	10.77	10.50	10.52	10.52	-2.32%	5,395,121
Sep 9, 2026	10.90	10.90	10.69	10.77	10.77	-0.83%	4,598,920
Sep 8, 2026	10.88	10.98	10.80	10.86	10.86	-0.28%	5,878,920
Sep 7, 2026	10.65	11.15	10.65	10.89	10.89	1.49%	8,225,793
Sep 4, 2026	11.00	11.03	10.65	10.73	10.73	-2.10%	9,127,600
Sep 3, 2026	10.95	11.05	10.89	10.96	10.96	0.37%	7,878,884
Sep 2, 2026	10.88	11.04	10.75	10.92	10.92	0.37%	7,102,300
Sep 1, 2026	10.96	11.09	10.88	10.88	10.88	-0.64%	6,532,500
Aug 31, 2026	10.70	11.08	10.68	10.95	10.95	1.30%	8,689,908
Aug 28, 2026	10.89	10.99	10.79	10.81	10.81	-0.64%	8,322,400
Aug 27, 2026	11.11	11.15	10.78	10.88	10.88	-2.42%	17,373,212
Aug 26, 2026	11.09	11.19	10.98	11.15	11.15	0.27%	6,087,146
Aug 25, 2026	10.84	11.15	10.76	11.12	11.12	1.83%	6,708,700
Aug 24, 2026	11.16	11.19	10.81	10.92	10.92	-1.80%	7,377,845
Aug 21, 2026	11.06	11.17	10.96	11.12	11.12	-0.09%	7,106,700
Aug 20, 2026	11.27	11.31	10.94	11.13	11.13	0.72%	13,058,460
Aug 19, 2026	11.70	11.75	11.04	11.05	11.05	-7.53%	17,537,450
Aug 18, 2026	11.96	12.02	11.75	11.95	11.95	-0.42%	15,482,554
Aug 17, 2026	12.30	12.35	11.82	12.00	12.00	-2.28%	21,562,800
Aug 14, 2026	12.56	12.61	12.11	12.28	12.28	-2.46%	17,825,255
Aug 13, 2026	13.19	13.36	12.53	12.59	12.59	-3.82%	38,140,626
Aug 12, 2026	11.96	13.09	11.81	13.09	13.09	10.00%	35,143,901
Aug 11, 2026	11.65	12.04	11.60	11.90	11.90	1.80%	13,096,078
Aug 10, 2026	11.54	11.87	11.35	11.69	11.69	2.19%	11,681,493
Aug 7, 2026	11.45	11.68	11.25	11.44	11.44	-0.09%	8,520,476