Dingli Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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