Ningbo Donly Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.16	11.16	10.76	10.92	-	-	2,719,000
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
Aug 6, 2026	11.26	11.45	11.22	11.45	11.45	1.33%	10,362,850
Aug 5, 2026	11.28	11.37	11.15	11.30	11.30	0.98%	12,392,174
Aug 4, 2026	11.20	11.28	11.10	11.19	11.19	0.18%	8,802,039
Aug 3, 2026	10.93	11.24	10.92	11.17	11.17	1.36%	9,351,036
Jul 31, 2026	10.62	11.05	10.62	11.02	11.02	4.45%	13,136,140
Jul 30, 2026	10.65	10.92	10.47	10.55	10.55	-2.85%	8,919,403
Jul 29, 2026	10.40	10.99	10.32	10.86	10.86	5.03%	12,372,820
Jul 28, 2026	10.30	10.49	10.24	10.34	10.34	-0.86%	5,010,800
Jul 27, 2026	10.14	10.44	10.13	10.43	10.43	2.86%	5,279,300
Jul 24, 2026	10.21	10.36	10.13	10.14	10.14	-3.34%	5,094,200
Jul 23, 2026	10.41	10.51	10.25	10.49	10.49	-0.19%	6,250,000
Jul 22, 2026	10.40	10.93	10.35	10.51	10.51	0.67%	10,445,847
Jul 21, 2026	10.29	10.47	9.79	10.44	10.44	3.57%	10,325,810
Jul 20, 2026	10.97	10.97	9.73	10.08	10.08	-5.53%	11,121,301
Jul 17, 2026	10.76	10.89	10.50	10.67	10.67	-0.84%	8,353,200
Jul 16, 2026	10.70	11.03	10.66	10.76	10.76	-0.92%	5,566,100
Jul 15, 2026	10.82	11.08	10.77	10.86	10.86	1.40%	6,482,803
Jul 14, 2026	10.52	10.82	10.20	10.71	10.71	1.81%	7,441,474
Jul 13, 2026	11.15	11.20	10.44	10.52	10.52	-7.07%	11,736,558
Jul 10, 2026	11.23	11.75	11.11	11.32	11.32	0.89%	13,381,160
Jul 9, 2026	11.21	11.43	10.76	11.22	11.22	-0.09%	12,166,719
Jul 8, 2026	11.82	11.82	11.23	11.23	11.23	-6.65%	14,231,251
Jul 7, 2026	11.90	12.68	11.86	12.03	12.03	1.26%	15,022,210
Jul 6, 2026	12.70	12.80	11.85	11.88	11.88	-7.98%	24,279,780
Jul 3, 2026	12.03	13.20	11.98	12.91	12.91	7.32%	32,203,261
Jul 2, 2026	11.99	12.64	11.93	12.03	12.03	1.43%	24,412,180
Jul 1, 2026	11.79	12.02	11.63	11.86	11.86	0.51%	12,930,190
Jun 30, 2026	11.44	11.84	11.24	11.80	11.80	3.15%	13,883,830
Jun 29, 2026	11.63	11.76	11.01	11.44	11.44	-3.13%	18,989,600
Jun 26, 2026	12.23	12.23	11.70	11.81	11.81	-2.80%	14,650,120
Jun 25, 2026	12.42	12.58	12.14	12.15	12.15	-2.25%	14,173,000
Jun 24, 2026	12.60	12.72	12.25	12.43	12.43	-1.74%	13,301,182
Jun 23, 2026	12.83	13.03	12.45	12.65	12.65	-2.09%	18,197,006
Jun 22, 2026	12.86	13.19	12.33	12.92	12.92	0.47%	24,731,212
Jun 18, 2026	12.73	13.10	12.73	12.86	12.86	0.23%	17,474,710
Jun 17, 2026	13.20	13.20	12.75	12.83	12.83	-2.95%	18,995,680
Jun 16, 2026	13.25	13.46	13.08	13.22	13.22	-1.49%	21,246,300