Daodaoquan Grain and Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.39	9.81	9.35	9.71	9.71	2.10%	7,747,012
Mar 26, 2026	9.58	9.80	9.46	9.51	9.51	-1.14%	7,646,200
Mar 25, 2026	9.50	9.67	9.40	9.62	9.62	1.16%	8,927,102
Mar 24, 2026	9.49	9.59	9.18	9.51	9.51	2.48%	10,621,961
Mar 23, 2026	9.75	9.75	9.17	9.28	9.28	-7.66%	19,522,946
Mar 20, 2026	10.89	10.95	10.05	10.05	10.05	-7.29%	24,414,100
Mar 19, 2026	11.88	11.89	10.81	10.84	10.84	-9.74%	25,942,960
Mar 18, 2026	11.73	12.08	11.61	12.01	12.01	2.91%	12,959,700
Mar 17, 2026	11.89	12.06	11.65	11.67	11.67	-2.59%	10,170,300
Mar 16, 2026	11.87	12.19	11.80	11.98	11.98	0.93%	18,051,950
Mar 13, 2026	11.20	12.09	11.18	11.87	11.87	6.74%	23,889,200
Mar 12, 2026	11.18	11.27	11.03	11.12	11.12	0.09%	5,817,460
Mar 11, 2026	11.21	11.23	11.00	11.11	11.11	-0.89%	5,945,975
Mar 10, 2026	11.01	11.24	10.98	11.21	11.21	0.72%	7,936,914
Mar 9, 2026	10.95	11.33	10.86	11.13	11.13	2.77%	12,983,750
Mar 6, 2026	10.45	10.84	10.42	10.83	10.83	3.44%	6,318,016
Mar 5, 2026	10.72	10.72	10.44	10.47	10.47	-0.85%	6,314,895
Mar 4, 2026	10.67	10.75	10.32	10.56	10.56	-1.03%	6,584,749
Mar 3, 2026	10.75	10.95	10.63	10.67	10.67	-0.65%	7,190,018
Mar 2, 2026	10.96	11.15	10.70	10.74	10.74	-2.98%	7,545,165
Feb 27, 2026	11.03	11.11	10.98	11.07	11.07	0.27%	3,261,073
Feb 26, 2026	11.12	11.16	10.98	11.04	11.04	-0.72%	4,173,226
Feb 25, 2026	11.07	11.23	11.04	11.12	11.12	0.36%	4,594,132
Feb 24, 2026	10.95	11.08	10.94	11.08	11.08	1.65%	3,730,693
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