Dingli Corp., Ltd. (SHE:300050)
China · Delayed Price · Currency is CNY 7.17
-0.22 (-2.98%)
Sep 14, 2026, 12:19 PM CST
Dingli Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.40 | 7.62 | 7.18 | 7.39 | 7.39 | -1.99% | 40,243,040 |
| Sep 10, 2026 | 7.37 | 7.78 | 7.32 | 7.54 | 7.54 | 2.03% | 43,247,810 |
| Sep 9, 2026 | 7.18 | 7.45 | 7.09 | 7.39 | 7.39 | 3.79% | 44,149,800 |
| Sep 8, 2026 | 7.05 | 7.13 | 6.92 | 7.12 | 7.12 | 0.28% | 20,612,900 |
| Sep 7, 2026 | 6.83 | 7.18 | 6.83 | 7.10 | 7.10 | 3.65% | 41,166,100 |
| Sep 4, 2026 | 6.74 | 6.94 | 6.69 | 6.85 | 6.85 | 2.09% | 26,178,900 |
| Sep 3, 2026 | 7.00 | 7.02 | 6.65 | 6.71 | 6.71 | -3.17% | 30,563,010 |
| Sep 2, 2026 | 6.83 | 7.02 | 6.69 | 6.93 | 6.93 | 1.46% | 38,525,200 |
| Sep 1, 2026 | 6.39 | 6.90 | 6.35 | 6.83 | 6.83 | 7.39% | 51,448,975 |
| Aug 31, 2026 | 6.44 | 6.49 | 5.70 | 6.36 | 6.36 | -2.75% | 52,400,378 |
| Aug 28, 2026 | 6.40 | 6.62 | 6.36 | 6.54 | 6.54 | 2.35% | 22,676,600 |
| Aug 27, 2026 | 6.75 | 6.75 | 6.20 | 6.39 | 6.39 | -5.61% | 36,351,028 |
| Aug 26, 2026 | 6.66 | 6.97 | 6.61 | 6.77 | 6.77 | 2.42% | 27,329,300 |
| Aug 25, 2026 | 6.50 | 6.70 | 6.50 | 6.61 | 6.61 | 0.61% | 20,017,400 |
| Aug 24, 2026 | 6.83 | 6.86 | 6.47 | 6.57 | 6.57 | -4.23% | 23,112,600 |
| Aug 21, 2026 | 6.95 | 6.95 | 6.69 | 6.86 | 6.86 | -1.29% | 20,870,740 |
| Aug 20, 2026 | 6.75 | 6.98 | 6.72 | 6.95 | 6.95 | 4.98% | 31,248,328 |
| Aug 19, 2026 | 7.00 | 7.11 | 6.59 | 6.62 | 6.62 | -4.61% | 29,884,200 |
| Aug 18, 2026 | 6.60 | 7.05 | 6.54 | 6.94 | 6.94 | 6.77% | 45,040,400 |
| Aug 17, 2026 | 6.34 | 6.60 | 6.27 | 6.50 | 6.50 | 3.34% | 23,849,700 |
| Aug 14, 2026 | 6.23 | 6.33 | 6.10 | 6.29 | 6.29 | 1.78% | 13,134,500 |
| Aug 13, 2026 | 6.29 | 6.32 | 6.13 | 6.18 | 6.18 | -1.12% | 15,370,320 |
| Aug 12, 2026 | 6.23 | 6.34 | 6.22 | 6.25 | 6.25 | 0.16% | 11,474,202 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.15 | 6.24 | 6.24 | -1.27% | 13,901,400 |
| Aug 10, 2026 | 6.10 | 6.34 | 6.01 | 6.32 | 6.32 | 3.27% | 19,213,000 |
| Aug 7, 2026 | 6.09 | 6.19 | 5.87 | 6.12 | 6.12 | -0.49% | 25,104,000 |
| Aug 6, 2026 | 5.77 | 6.17 | 5.75 | 6.15 | 6.15 | 5.67% | 31,417,400 |
| Aug 5, 2026 | 5.69 | 5.88 | 5.63 | 5.82 | 5.82 | 3.01% | 20,134,100 |
| Aug 4, 2026 | 5.60 | 5.67 | 5.52 | 5.65 | 5.65 | 1.25% | 11,832,433 |
| Aug 3, 2026 | 5.45 | 5.58 | 5.42 | 5.58 | 5.58 | 2.20% | 13,172,300 |
| Jul 31, 2026 | 5.18 | 5.54 | 5.18 | 5.46 | 5.46 | 6.85% | 23,434,400 |
| Jul 30, 2026 | 5.39 | 5.44 | 5.07 | 5.11 | 5.11 | -5.72% | 20,475,700 |
| Jul 29, 2026 | 5.33 | 5.49 | 5.28 | 5.42 | 5.42 | 1.31% | 18,098,000 |
| Jul 28, 2026 | 5.24 | 5.54 | 5.18 | 5.35 | 5.35 | 1.52% | 24,025,400 |
| Jul 27, 2026 | 5.16 | 5.40 | 5.09 | 5.27 | 5.27 | 2.13% | 19,761,156 |
| Jul 24, 2026 | 5.21 | 5.43 | 5.12 | 5.16 | 5.16 | -1.71% | 18,628,456 |
| Jul 23, 2026 | 5.09 | 5.26 | 5.06 | 5.25 | 5.25 | 1.74% | 12,910,200 |
| Jul 22, 2026 | 5.13 | 5.27 | 5.05 | 5.16 | 5.16 | -0.39% | 19,500,200 |
| Jul 21, 2026 | 5.11 | 5.23 | 4.70 | 5.18 | 5.18 | 1.37% | 33,440,800 |
| Jul 20, 2026 | 5.75 | 5.81 | 4.83 | 5.11 | 5.11 | -10.66% | 52,943,700 |
| Jul 17, 2026 | 5.90 | 5.99 | 5.61 | 5.72 | 5.72 | -2.56% | 27,685,700 |
| Jul 16, 2026 | 5.80 | 6.13 | 5.80 | 5.87 | 5.87 | -0.68% | 28,344,700 |
| Jul 15, 2026 | 5.67 | 6.07 | 5.58 | 5.91 | 5.91 | 4.05% | 31,151,974 |
| Jul 14, 2026 | 5.42 | 5.71 | 5.18 | 5.68 | 5.68 | 5.38% | 32,811,170 |
| Jul 13, 2026 | 5.30 | 5.59 | 5.18 | 5.39 | 5.39 | 0.19% | 30,627,900 |
| Jul 10, 2026 | 5.30 | 5.52 | 5.23 | 5.38 | 5.38 | 0.94% | 19,142,200 |
| Jul 9, 2026 | 5.43 | 5.51 | 5.15 | 5.33 | 5.33 | -2.91% | 19,551,200 |
| Jul 8, 2026 | 5.62 | 5.66 | 5.44 | 5.49 | 5.49 | -3.17% | 17,447,300 |
| Jul 7, 2026 | 5.97 | 6.02 | 5.62 | 5.67 | 5.67 | -5.97% | 27,643,600 |
| Jul 6, 2026 | 5.84 | 6.22 | 5.82 | 6.03 | 6.03 | 3.61% | 36,545,000 |