Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	47.07	47.48	45.70	47.10	47.10	-0.44%	22,948,050
Feb 25, 2026	45.70	47.91	44.85	47.31	47.31	3.52%	25,243,844
Feb 24, 2026	46.09	46.49	44.87	45.70	45.70	0.33%	16,502,246
Feb 13, 2026	45.48	46.49	45.22	45.55	45.55	-0.96%	16,388,040
Feb 12, 2026	44.78	46.00	44.51	45.99	45.99	3.16%	17,924,166
Feb 11, 2026	44.03	45.58	44.00	44.58	44.58	0.25%	11,448,580
Feb 10, 2026	44.95	45.20	44.22	44.47	44.47	-1.07%	11,332,370
Feb 9, 2026	44.39	45.15	44.08	44.95	44.95	3.48%	17,622,770
Feb 6, 2026	42.95	44.33	42.61	43.44	43.44	0.02%	15,145,350
Feb 5, 2026	43.08	43.78	41.91	43.43	43.43	-0.73%	16,660,280
Feb 4, 2026	43.36	44.56	42.95	43.75	43.75	0.07%	13,687,780
Feb 3, 2026	43.00	44.11	42.81	43.72	43.72	3.48%	15,993,600
Feb 2, 2026	44.26	44.56	42.20	42.25	42.25	-5.12%	21,267,630
Jan 30, 2026	43.38	45.08	42.00	44.53	44.53	1.67%	30,552,830
Jan 29, 2026	46.31	47.00	43.68	43.80	43.80	-6.05%	28,676,274
Jan 28, 2026	47.07	47.94	45.72	46.62	46.62	-0.32%	23,531,086
Jan 27, 2026	45.50	47.35	44.71	46.77	46.77	3.93%	29,101,280
Jan 26, 2026	46.76	46.90	44.60	45.00	45.00	-5.04%	27,087,620
Jan 23, 2026	46.19	47.47	45.81	47.39	47.39	2.33%	24,889,780
Jan 22, 2026	47.39	48.09	45.92	46.31	46.31	-0.30%	25,129,940
Jan 21, 2026	46.20	47.15	45.40	46.45	46.45	-1.15%	25,039,570
Jan 20, 2026	47.80	47.82	45.71	46.99	46.99	-0.86%	31,423,100
Jan 19, 2026	47.79	49.20	47.33	47.40	47.40	-1.54%	35,963,774
Jan 16, 2026	46.48	48.50	46.20	48.14	48.14	3.13%	51,888,970
Jan 15, 2026	43.31	46.99	43.01	46.68	46.68	6.33%	50,344,920
Jan 14, 2026	43.33	45.28	42.95	43.90	43.90	0.99%	30,180,530
Jan 13, 2026	44.71	46.12	43.31	43.47	43.47	-3.38%	29,697,670
Jan 12, 2026	45.00	45.20	44.08	44.99	44.99	-0.04%	30,473,920
Jan 9, 2026	44.78	45.27	43.70	45.01	45.01	-1.16%	37,046,049
Jan 8, 2026	45.45	46.15	44.30	45.54	45.54	1.58%	49,627,600
Jan 7, 2026	41.90	46.46	41.86	44.83	44.83	11.27%	73,695,400
Jan 6, 2026	39.02	41.58	38.81	40.29	40.29	3.15%	38,978,250
Jan 5, 2026	37.61	39.20	37.61	39.06	39.06	3.88%	26,082,933
Dec 31, 2025	38.05	38.89	37.31	37.60	37.60	-0.84%	15,804,140
Dec 30, 2025	37.60	38.24	37.31	37.92	37.92	0.56%	16,131,160
Dec 29, 2025	38.15	38.25	37.32	37.71	37.71	-1.72%	14,917,910
Dec 26, 2025	38.94	39.01	37.93	38.37	38.37	-1.13%	16,845,140
Dec 25, 2025	38.69	39.05	38.36	38.81	38.81	-0.08%	17,056,230
Dec 24, 2025	39.05	39.30	38.04	38.84	38.84	-0.92%	23,620,340
Dec 23, 2025	38.60	40.23	38.41	39.20	39.20	1.48%	30,912,780
Dec 22, 2025	36.40	38.86	36.32	38.63	38.63	6.04%	28,943,480
Dec 19, 2025	36.99	37.21	36.10	36.43	36.43	-0.90%	14,829,200
Dec 18, 2025	37.80	38.10	36.71	36.76	36.76	-3.67%	19,714,360
Dec 17, 2025	37.27	38.40	36.64	38.16	38.16	1.76%	19,563,960
Dec 16, 2025	38.30	38.54	36.63	37.50	37.50	-3.65%	26,940,165
Dec 15, 2025	37.19	39.36	37.00	38.92	38.92	4.20%	36,455,360
Dec 12, 2025	35.94	37.50	35.51	37.35	37.35	4.24%	27,305,162
Dec 11, 2025	35.77	36.83	35.63	35.83	35.83	0.22%	18,880,770
Dec 10, 2025	35.56	36.37	34.80	35.75	35.75	0.70%	17,699,500
Dec 9, 2025	35.43	35.76	35.00	35.50	35.50	0.25%	11,945,170