Dingli Corp., Ltd. (SHE:300050)
China · Delayed Price · Currency is CNY 6.55
-0.31 (-4.52%)
Aug 24, 2026, 12:25 PM CST
Dingli Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.95 | 6.95 | 6.69 | 6.86 | 6.86 | -1.29% | 20,870,740 |
| Aug 20, 2026 | 6.75 | 6.98 | 6.72 | 6.95 | 6.95 | 4.98% | 31,248,328 |
| Aug 19, 2026 | 7.00 | 7.11 | 6.59 | 6.62 | 6.62 | -4.61% | 29,884,200 |
| Aug 18, 2026 | 6.60 | 7.05 | 6.54 | 6.94 | 6.94 | 6.77% | 45,040,400 |
| Aug 17, 2026 | 6.34 | 6.60 | 6.27 | 6.50 | 6.50 | 3.34% | 23,849,700 |
| Aug 14, 2026 | 6.23 | 6.33 | 6.10 | 6.29 | 6.29 | 1.78% | 13,134,500 |
| Aug 13, 2026 | 6.29 | 6.32 | 6.13 | 6.18 | 6.18 | -1.12% | 15,370,320 |
| Aug 12, 2026 | 6.23 | 6.34 | 6.22 | 6.25 | 6.25 | 0.16% | 11,474,202 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.15 | 6.24 | 6.24 | -1.27% | 13,901,400 |
| Aug 10, 2026 | 6.10 | 6.34 | 6.01 | 6.32 | 6.32 | 3.27% | 19,213,000 |
| Aug 7, 2026 | 6.09 | 6.19 | 5.87 | 6.12 | 6.12 | -0.49% | 25,104,000 |
| Aug 6, 2026 | 5.77 | 6.17 | 5.75 | 6.15 | 6.15 | 5.67% | 31,417,400 |
| Aug 5, 2026 | 5.69 | 5.88 | 5.63 | 5.82 | 5.82 | 3.01% | 20,134,100 |
| Aug 4, 2026 | 5.60 | 5.67 | 5.52 | 5.65 | 5.65 | 1.25% | 11,832,433 |
| Aug 3, 2026 | 5.45 | 5.58 | 5.42 | 5.58 | 5.58 | 2.20% | 13,172,300 |
| 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 |