Dingli Corp., Ltd. (SHE:300050)
China · Delayed Price · Currency is CNY 5.46
+0.35 (6.85%)
Jul 31, 2026, 3:04 PM CST
Dingli Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.81 | 5.86 | 5.72 | 5.82 | 5.82 | -0.34% | 22,478,600 |
| Jul 2, 2026 | 5.83 | 5.93 | 5.73 | 5.84 | 5.84 | -1.52% | 27,076,770 |
| Jul 1, 2026 | 5.92 | 6.05 | 5.77 | 5.93 | 5.93 | 0.17% | 26,240,420 |
| Jun 30, 2026 | 5.90 | 6.06 | 5.80 | 5.92 | 5.92 | 0.34% | 20,861,620 |
| Jun 29, 2026 | 6.12 | 6.16 | 5.71 | 5.90 | 5.90 | -4.38% | 28,700,945 |
| Jun 26, 2026 | 6.18 | 6.36 | 5.91 | 6.17 | 6.17 | -0.80% | 28,932,100 |
| Jun 25, 2026 | 6.21 | 6.43 | 6.04 | 6.22 | 6.22 | - | 27,291,800 |
| Jun 24, 2026 | 6.45 | 6.50 | 6.18 | 6.22 | 6.22 | -4.45% | 20,674,200 |
| Jun 23, 2026 | 6.50 | 6.72 | 6.47 | 6.51 | 6.51 | -1.06% | 15,576,600 |
| Jun 22, 2026 | 6.69 | 6.74 | 6.36 | 6.58 | 6.58 | -2.37% | 23,800,302 |
| Jun 18, 2026 | 6.90 | 6.99 | 6.70 | 6.74 | 6.74 | -2.32% | 24,231,300 |
| Jun 17, 2026 | 6.51 | 7.17 | 6.50 | 6.90 | 6.90 | 5.18% | 40,464,200 |
| Jun 16, 2026 | 6.31 | 6.69 | 6.15 | 6.56 | 6.56 | 3.80% | 33,556,900 |
| Jun 15, 2026 | 6.30 | 6.50 | 6.30 | 6.32 | 6.32 | 0.16% | 17,969,100 |
| Jun 12, 2026 | 6.33 | 6.58 | 6.22 | 6.31 | 6.31 | 1.12% | 22,870,900 |
| Jun 11, 2026 | 6.41 | 6.51 | 6.13 | 6.24 | 6.24 | -4.15% | 25,539,500 |
| Jun 10, 2026 | 6.90 | 6.91 | 6.41 | 6.51 | 6.51 | -6.60% | 30,106,900 |
| Jun 9, 2026 | 7.28 | 7.35 | 6.90 | 6.97 | 6.97 | -2.65% | 30,349,400 |
| Jun 8, 2026 | 6.98 | 7.35 | 6.82 | 7.16 | 7.16 | -0.14% | 26,661,100 |
| Jun 5, 2026 | 7.08 | 7.48 | 6.94 | 7.17 | 7.17 | 1.27% | 28,583,400 |
| Jun 4, 2026 | 7.06 | 7.27 | 7.00 | 7.08 | 7.08 | -1.67% | 18,422,900 |
| Jun 3, 2026 | 7.33 | 7.34 | 7.02 | 7.20 | 7.20 | -1.64% | 23,302,000 |
| Jun 2, 2026 | 7.16 | 7.44 | 7.11 | 7.32 | 7.32 | 1.53% | 30,582,245 |
| Jun 1, 2026 | 7.13 | 7.39 | 6.96 | 7.21 | 7.21 | 0.56% | 30,489,800 |
| May 29, 2026 | 7.36 | 7.56 | 6.98 | 7.17 | 7.17 | -2.85% | 36,025,700 |
| May 28, 2026 | 6.70 | 7.42 | 6.68 | 7.38 | 7.38 | 9.50% | 38,278,500 |
| May 27, 2026 | 6.97 | 6.97 | 6.60 | 6.74 | 6.74 | -3.71% | 34,400,700 |
| May 26, 2026 | 7.44 | 7.44 | 6.87 | 7.00 | 7.00 | -6.79% | 40,867,800 |
| May 25, 2026 | 7.46 | 7.68 | 7.30 | 7.51 | 7.51 | 2.18% | 34,217,200 |
| May 22, 2026 | 7.17 | 7.43 | 7.03 | 7.35 | 7.35 | 3.81% | 31,927,600 |