Dingli Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	7.84	7.97	7.04	7.08	7.08	-9.58%	53,623,402
May 20, 2026	8.00	8.08	7.77	7.83	7.83	-3.09%	32,355,600
May 19, 2026	7.96	8.29	7.86	8.08	8.08	0.75%	43,777,900
May 18, 2026	7.70	8.18	7.56	8.02	8.02	4.29%	53,709,016
May 15, 2026	7.82	8.04	7.62	7.69	7.69	-3.15%	43,434,100
May 14, 2026	7.83	8.11	7.76	7.94	7.94	2.32%	61,853,105
May 13, 2026	7.71	7.80	7.53	7.76	7.76	-	39,944,454
May 12, 2026	7.69	8.01	7.57	7.76	7.76	0.52%	41,861,300
May 11, 2026	7.50	7.79	7.46	7.72	7.72	3.21%	43,795,000
May 8, 2026	7.21	7.51	7.15	7.48	7.48	2.89%	48,100,200
May 7, 2026	7.27	7.39	7.21	7.27	7.27	0.69%	34,681,200
May 6, 2026	7.40	7.55	7.19	7.22	7.22	-1.10%	43,463,900
Apr 30, 2026	7.10	7.33	7.05	7.30	7.30	3.25%	39,128,702
Apr 29, 2026	6.85	7.07	6.80	7.07	7.07	2.46%	22,162,300