Ningbo Donly Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.22	13.46	12.50	12.59	12.59	-5.34%	16,822,038
May 28, 2026	12.96	13.56	12.71	13.30	13.30	1.37%	17,676,034
May 27, 2026	13.80	13.88	13.07	13.12	13.12	-6.75%	26,990,080
May 26, 2026	14.25	14.58	13.73	14.07	14.07	-1.68%	24,315,807
May 25, 2026	14.50	14.55	14.16	14.31	14.31	-1.72%	23,203,030
May 22, 2026	14.81	15.09	14.30	14.56	14.56	-2.61%	32,728,223
May 21, 2026	14.59	15.26	14.58	14.95	14.95	2.47%	52,166,276
May 20, 2026	14.68	15.03	14.51	14.59	14.59	-1.88%	43,342,776
May 19, 2026	14.24	14.90	14.01	14.87	14.87	5.09%	56,365,782
May 18, 2026	13.89	14.30	13.89	14.15	14.15	-0.98%	47,421,045
May 15, 2026	13.02	14.32	13.00	14.29	14.29	9.75%	65,081,851
May 14, 2026	13.43	13.55	13.01	13.02	13.02	-3.05%	15,177,579
May 13, 2026	13.57	13.66	13.33	13.43	13.43	-1.18%	14,582,663
May 12, 2026	13.73	13.97	13.50	13.59	13.59	-1.59%	15,595,570
May 11, 2026	13.80	14.00	13.58	13.81	13.81	1.17%	25,620,381
May 8, 2026	13.05	13.69	12.99	13.65	13.65	4.36%	28,389,683
May 7, 2026	12.78	13.22	12.60	13.08	13.08	2.99%	16,863,282
May 6, 2026	12.56	12.78	12.51	12.70	12.70	1.11%	9,712,111
Apr 30, 2026	12.44	12.80	12.39	12.56	12.56	0.72%	9,796,384
Apr 29, 2026	12.70	12.71	12.30	12.47	12.47	-3.11%	17,304,138
Apr 28, 2026	12.92	13.19	12.81	12.87	12.87	-1.61%	9,686,100
Apr 27, 2026	13.03	13.09	12.86	13.08	13.08	-0.53%	11,472,015
Apr 24, 2026	12.51	13.24	12.50	13.15	13.15	4.28%	20,693,020
Apr 23, 2026	12.88	12.88	12.53	12.61	12.61	-2.02%	7,466,600
Apr 22, 2026	12.85	12.90	12.73	12.87	12.87	0.31%	6,290,703
Apr 21, 2026	12.93	12.93	12.73	12.83	12.83	-1.00%	7,212,279
Apr 20, 2026	12.84	13.04	12.84	12.96	12.96	0.86%	7,745,246
Apr 17, 2026	12.86	12.95	12.78	12.85	12.85	-0.31%	7,218,100
Apr 16, 2026	12.86	12.99	12.80	12.89	12.89	0.31%	7,383,600
Apr 15, 2026	13.04	13.20	12.84	12.85	12.85	-1.46%	11,199,480
Apr 14, 2026	13.16	13.24	12.86	13.04	13.04	-	11,356,900
Apr 13, 2026	12.93	13.23	12.81	13.04	13.04	-1.44%	16,058,860
Apr 10, 2026	12.80	13.85	12.74	13.23	13.23	3.85%	31,626,220
Apr 9, 2026	12.65	12.80	12.46	12.74	12.74	0.71%	14,304,420
Apr 8, 2026	12.59	12.65	12.40	12.65	12.65	2.51%	13,469,770
Apr 7, 2026	11.82	12.63	11.78	12.34	12.34	4.75%	16,773,470
Apr 3, 2026	11.98	12.05	11.76	11.78	11.78	-1.92%	4,918,335
Apr 2, 2026	12.09	12.11	11.87	12.01	12.01	-0.74%	5,517,200
Apr 1, 2026	12.16	12.24	12.02	12.10	12.10	0.33%	6,249,000
Mar 31, 2026	12.05	12.28	12.00	12.06	12.06	0.33%	8,804,400
Mar 30, 2026	11.87	12.10	11.81	12.02	12.02	0.08%	5,044,890
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