Daodaoquan Grain and Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.99	11.04	10.88	10.90	10.90	-0.55%	3,808,146
Feb 12, 2026	11.26	11.26	10.95	10.96	10.96	-2.40%	6,784,762
Feb 11, 2026	11.28	11.30	11.19	11.23	11.23	-0.18%	3,138,112
Feb 10, 2026	11.45	11.45	11.24	11.25	11.25	-1.57%	4,626,656
Feb 9, 2026	11.41	11.49	11.35	11.43	11.43	0.53%	4,408,936
Feb 6, 2026	11.33	11.51	11.26	11.37	11.37	0.26%	4,948,850
Feb 5, 2026	11.29	11.52	11.25	11.34	11.34	-0.09%	5,295,500
Feb 4, 2026	11.28	11.42	11.20	11.35	11.35	1.16%	7,117,802
Feb 3, 2026	11.38	11.46	11.13	11.22	11.22	-1.06%	9,049,074
Feb 2, 2026	11.60	11.66	11.32	11.34	11.34	-2.91%	8,966,704
Jan 30, 2026	11.41	11.78	11.33	11.68	11.68	2.19%	14,996,530
Jan 29, 2026	11.21	11.48	11.16	11.43	11.43	2.14%	9,189,884
Jan 28, 2026	11.16	11.29	11.09	11.19	11.19	0.09%	4,603,853
Jan 27, 2026	11.42	11.43	11.01	11.18	11.18	-2.27%	6,708,856
Jan 26, 2026	11.43	11.44	11.25	11.44	11.44	0.26%	6,407,227
Jan 23, 2026	11.49	11.55	11.36	11.41	11.41	-0.78%	5,478,965
Jan 22, 2026	11.43	11.58	11.33	11.50	11.50	0.97%	5,558,044
Jan 21, 2026	11.35	11.40	11.24	11.39	11.39	0.18%	5,563,816
Jan 20, 2026	11.46	11.49	11.33	11.37	11.37	-0.70%	9,048,447
Jan 19, 2026	11.31	11.75	11.14	11.45	11.45	3.90%	15,447,370
Jan 16, 2026	11.20	11.36	11.01	11.02	11.02	-0.99%	5,865,100
Jan 15, 2026	10.96	11.17	10.88	11.13	11.13	1.55%	5,895,090
Jan 14, 2026	10.99	11.13	10.82	10.96	10.96	-0.18%	6,802,169
Jan 13, 2026	11.06	11.29	10.98	10.98	10.98	-0.81%	8,659,604
Jan 12, 2026	11.09	11.10	10.98	11.07	11.07	0.18%	4,599,299
Jan 9, 2026	10.98	11.05	10.89	11.05	11.05	0.64%	5,563,537
Jan 8, 2026	10.82	11.14	10.76	10.98	10.98	2.04%	8,017,975
Jan 7, 2026	10.88	10.88	10.74	10.76	10.76	-0.83%	3,154,957
Jan 6, 2026	10.74	10.93	10.73	10.85	10.85	1.12%	4,993,340
Jan 5, 2026	10.55	10.80	10.51	10.73	10.73	1.71%	4,432,056
Dec 31, 2025	10.61	10.61	10.47	10.55	10.55	-0.38%	4,094,125
Dec 30, 2025	10.64	10.75	10.57	10.59	10.59	-1.03%	4,597,722
Dec 29, 2025	10.77	10.80	10.67	10.70	10.70	-0.74%	3,629,700
Dec 26, 2025	10.85	10.90	10.77	10.78	10.78	-1.01%	3,477,246
Dec 25, 2025	10.82	10.92	10.76	10.89	10.89	0.65%	3,849,200
Dec 24, 2025	10.80	10.90	10.78	10.82	10.82	-0.28%	4,075,499
Dec 23, 2025	10.87	10.93	10.78	10.85	10.85	-0.18%	4,498,308
Dec 22, 2025	10.89	10.94	10.80	10.87	10.87	-	4,414,079
Dec 19, 2025	10.67	10.92	10.56	10.87	10.87	1.87%	7,455,800
Dec 18, 2025	10.28	10.71	10.28	10.67	10.67	3.09%	8,975,090
Dec 17, 2025	10.40	10.43	10.19	10.35	10.35	-0.48%	4,904,490
Dec 16, 2025	10.48	10.64	10.32	10.40	10.40	-0.48%	5,090,517
Dec 15, 2025	10.31	10.50	10.28	10.45	10.45	1.36%	4,314,308
Dec 12, 2025	10.38	10.46	10.30	10.31	10.31	-0.67%	4,287,850
Dec 11, 2025	10.65	10.68	10.38	10.38	10.38	-2.44%	4,772,778
Dec 10, 2025	10.71	10.79	10.58	10.64	10.64	-0.65%	3,987,346
Dec 9, 2025	10.85	10.86	10.64	10.71	10.71	-1.56%	5,056,943
Dec 8, 2025	10.82	11.03	10.78	10.88	10.88	0.93%	7,576,600
Dec 5, 2025	10.64	10.92	10.57	10.78	10.78	1.70%	6,763,397
Dec 4, 2025	10.80	10.85	10.59	10.60	10.60	-1.85%	5,990,616