Dingli Corp., Ltd. (SHE:300050)
China · Delayed Price · Currency is CNY 6.74
-0.16 (-2.32%)
Jun 18, 2026, 3:04 PM CST
Dingli Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.01 | 7.14 | 6.81 | 6.90 | 6.90 | -1.99% | 26,884,200 |
| Apr 27, 2026 | 7.00 | 7.14 | 6.92 | 7.04 | 7.04 | - | 23,101,300 |
| Apr 24, 2026 | 7.02 | 7.06 | 6.75 | 7.04 | 7.04 | -0.42% | 39,755,800 |
| Apr 23, 2026 | 7.35 | 7.48 | 6.98 | 7.07 | 7.07 | -4.46% | 50,615,800 |
| Apr 22, 2026 | 7.19 | 7.65 | 7.16 | 7.40 | 7.40 | 3.50% | 70,083,702 |
| Apr 21, 2026 | 7.21 | 7.25 | 7.00 | 7.15 | 7.15 | -0.56% | 29,967,900 |
| Apr 20, 2026 | 7.27 | 7.33 | 7.14 | 7.19 | 7.19 | -1.51% | 35,979,600 |
| 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 |