Dingli Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	7.27	7.47	7.21	7.30	7.30	-0.54%	39,420,700
Apr 16, 2026	7.50	7.51	7.31	7.34	7.34	-2.52%	45,809,400
Apr 15, 2026	7.67	7.70	7.36	7.53	7.53	-1.18%	57,499,900
Apr 14, 2026	7.74	7.83	7.46	7.62	7.62	0.26%	59,921,490
Apr 13, 2026	8.02	8.12	7.57	7.60	7.60	-3.31%	96,559,510
Apr 10, 2026	7.08	8.09	7.08	7.86	7.86	10.39%	123,911,700
Apr 9, 2026	6.93	7.16	6.92	7.12	7.12	0.99%	52,677,960
Apr 8, 2026	6.87	7.05	6.84	7.05	7.05	3.37%	53,560,260
Apr 7, 2026	6.54	6.88	6.50	6.82	6.82	3.96%	42,518,260
Apr 3, 2026	6.75	6.75	6.45	6.56	6.56	-2.24%	28,922,900
Apr 2, 2026	6.65	6.83	6.62	6.71	6.71	-0.74%	31,804,580
Apr 1, 2026	6.53	6.77	6.53	6.76	6.76	5.62%	48,105,200
Mar 31, 2026	6.51	6.62	6.39	6.40	6.40	-2.59%	23,097,400
Mar 30, 2026	6.45	6.59	6.20	6.57	6.57	0.61%	34,121,330
Mar 27, 2026	6.38	6.61	6.35	6.53	6.53	0.46%	26,766,810
Mar 26, 2026	6.70	6.74	6.47	6.50	6.50	-4.55%	44,973,710
Mar 25, 2026	6.67	6.90	6.62	6.81	6.81	1.34%	53,488,600
Mar 24, 2026	6.57	6.86	6.51	6.72	6.72	4.67%	55,736,052
Mar 23, 2026	6.43	6.75	6.35	6.42	6.42	-2.73%	58,164,800
Mar 20, 2026	6.61	6.84	6.53	6.60	6.60	0.61%	64,801,400
Mar 19, 2026	6.61	6.83	6.53	6.56	6.56	-0.46%	69,671,473
Mar 18, 2026	6.34	6.60	6.33	6.59	6.59	4.77%	52,793,920
Mar 17, 2026	6.48	6.48	6.27	6.29	6.29	-3.53%	32,483,700
Mar 16, 2026	6.18	6.54	6.17	6.52	6.52	5.67%	40,928,000
Mar 13, 2026	6.24	6.27	6.17	6.17	6.17	-1.12%	15,542,800
Mar 12, 2026	6.31	6.37	6.20	6.24	6.24	-1.58%	15,965,520
Mar 11, 2026	6.35	6.39	6.26	6.34	6.34	-0.16%	20,967,200
Mar 10, 2026	6.18	6.38	6.18	6.35	6.35	3.25%	21,712,001
Mar 9, 2026	6.02	6.16	5.99	6.15	6.15	0.82%	17,170,700
Mar 6, 2026	6.00	6.10	6.00	6.10	6.10	0.83%	11,003,600
Mar 5, 2026	5.96	6.10	5.96	6.05	6.05	3.42%	16,722,800
Mar 4, 2026	5.75	5.92	5.70	5.85	5.85	0.34%	15,293,600
Mar 3, 2026	5.97	6.18	5.82	5.83	5.83	-2.35%	22,381,690
Mar 2, 2026	6.10	6.13	5.87	5.97	5.97	-3.55%	22,984,600
Feb 27, 2026	6.09	6.20	6.07	6.19	6.19	1.14%	15,581,750
Feb 26, 2026	6.12	6.15	6.06	6.12	6.12	0.82%	12,117,700
Feb 25, 2026	6.12	6.16	6.05	6.07	6.07	-0.98%	15,137,800
Feb 24, 2026	6.08	6.16	6.06	6.13	6.13	1.32%	17,702,400
Feb 13, 2026	6.05	6.13	6.02	6.05	6.05	-	14,329,960
Feb 12, 2026	6.09	6.10	5.97	6.05	6.05	-0.33%	12,479,100
Feb 11, 2026	6.10	6.17	6.06	6.07	6.07	-0.65%	14,765,900
Feb 10, 2026	6.05	6.16	6.04	6.11	6.11	0.83%	18,626,250
Feb 9, 2026	5.95	6.08	5.93	6.06	6.06	2.89%	18,711,200
Feb 6, 2026	5.85	5.97	5.80	5.89	5.89	0.17%	16,568,600
Feb 5, 2026	5.92	6.00	5.88	5.88	5.88	-0.84%	17,125,200
Feb 4, 2026	5.87	5.95	5.83	5.93	5.93	0.51%	16,327,600
Feb 3, 2026	5.86	5.90	5.80	5.90	5.90	2.43%	17,151,960
Feb 2, 2026	5.85	5.98	5.75	5.76	5.76	0.70%	26,929,880
Jan 30, 2026	5.72	5.77	5.64	5.72	5.72	-1.04%	14,354,800
Jan 29, 2026	5.77	5.90	5.67	5.78	5.78	-0.34%	15,040,200