Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.38	43.90	42.00	42.74	-	-2.42%	17,980,320
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
Dec 8, 2025	35.04	35.68	34.82	35.41	35.41	0.83%	12,301,300
Dec 5, 2025	35.21	35.50	34.66	35.12	35.12	-0.34%	10,117,154
Dec 4, 2025	35.07	35.72	34.36	35.24	35.24	0.34%	10,158,050
Dec 3, 2025	35.33	35.60	35.02	35.12	35.12	-0.62%	9,067,594
Dec 2, 2025	35.37	36.25	35.12	35.34	35.34	-1.12%	16,495,520
Dec 1, 2025	34.84	35.98	34.52	35.74	35.74	2.41%	22,540,550
Nov 28, 2025	33.29	35.58	32.88	34.90	34.90	4.90%	23,349,060
Nov 27, 2025	33.13	34.43	33.13	33.27	33.27	0.67%	17,687,800
Nov 26, 2025	33.12	33.65	32.40	33.05	33.05	-0.51%	12,635,810
Nov 25, 2025	33.90	34.06	32.81	33.22	33.22	-2.15%	22,946,620
Nov 24, 2025	33.41	34.45	33.15	33.95	33.95	1.95%	18,735,190
Nov 21, 2025	34.05	35.03	33.30	33.30	33.30	-3.76%	19,793,020
Nov 20, 2025	35.66	35.98	34.49	34.60	34.60	-1.31%	16,512,833