Daodaoquan Grain and Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.83	10.95	10.73	10.80	10.80	-0.46%	4,314,700
Dec 2, 2025	10.74	10.90	10.65	10.85	10.85	0.93%	6,004,934
Dec 1, 2025	10.67	10.78	10.63	10.75	10.75	0.75%	5,051,233
Nov 28, 2025	10.54	10.67	10.44	10.67	10.67	0.85%	5,713,017
Nov 27, 2025	10.75	10.82	10.51	10.58	10.58	-0.94%	8,742,435
Nov 26, 2025	10.41	11.14	10.40	10.68	10.68	2.89%	14,059,160
Nov 25, 2025	10.38	10.47	10.23	10.38	10.38	0.78%	3,998,602
Nov 24, 2025	10.30	10.55	10.25	10.30	10.30	1.28%	4,946,003
Nov 21, 2025	10.46	10.62	10.16	10.17	10.17	-3.78%	7,178,835
Nov 20, 2025	10.74	10.74	10.47	10.57	10.57	-1.49%	4,909,990
Nov 19, 2025	10.69	10.83	10.61	10.73	10.73	0.28%	4,044,604
Nov 18, 2025	10.77	10.84	10.64	10.70	10.70	-0.93%	4,553,700
Nov 17, 2025	10.92	10.96	10.75	10.80	10.80	-1.28%	5,318,372
Nov 14, 2025	10.98	11.09	10.92	10.94	10.94	-0.55%	4,033,000
Nov 13, 2025	11.00	11.02	10.85	11.00	11.00	-0.09%	5,166,000
Nov 12, 2025	11.05	11.10	10.91	11.01	11.01	-	6,356,389