Ningbo Donly Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.73	13.73	12.73	12.91	-	0.62%	5,102,847
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
Jun 15, 2026	13.27	13.45	13.18	13.42	13.42	1.13%	20,494,610
Jun 12, 2026	13.73	14.00	13.21	13.27	13.27	-3.14%	30,405,024
Jun 11, 2026	13.78	13.87	13.33	13.70	13.70	-1.72%	24,465,375
Jun 10, 2026	14.62	14.88	13.81	13.94	13.94	-4.06%	36,042,427
Jun 9, 2026	14.79	15.18	14.20	14.53	14.53	-0.89%	60,005,655
Jun 8, 2026	13.02	14.66	13.02	14.66	14.66	9.98%	54,656,800
Jun 5, 2026	12.21	13.45	11.65	13.33	13.33	8.99%	43,147,682
Jun 4, 2026	12.17	12.77	12.00	12.23	12.23	0.16%	12,572,567
Jun 3, 2026	12.59	12.67	12.17	12.21	12.21	-3.93%	15,734,883
Jun 2, 2026	12.78	13.05	12.63	12.71	12.71	-0.31%	10,354,700
Jun 1, 2026	12.57	12.96	12.50	12.75	12.75	1.27%	11,012,600
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