Dingli Corp., Ltd. (SHE:300050)
China · Delayed Price · Currency is CNY 7.48
+0.21 (2.89%)
May 8, 2026, 3:04 PM CST
Dingli Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |