Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	33.20	38.18	33.20	37.10	37.10	2.04%	22,377,518
Oct 28, 2025	35.35	36.53	35.02	36.36	36.36	2.42%	25,637,680
Oct 27, 2025	35.96	36.95	35.00	35.50	35.50	2.60%	31,398,225
Oct 24, 2025	33.20	34.71	33.20	34.60	34.60	4.98%	21,573,687
Oct 23, 2025	33.10	33.45	32.23	32.96	32.96	-1.61%	17,580,923
Oct 22, 2025	33.65	33.80	33.04	33.50	33.50	-1.30%	11,441,376
Oct 21, 2025	33.73	34.37	33.61	33.94	33.94	1.01%	14,102,485
Oct 20, 2025	33.75	34.03	33.09	33.60	33.60	1.17%	15,089,366
Oct 17, 2025	33.96	34.34	33.12	33.21	33.21	-2.52%	17,726,301
Oct 16, 2025	34.70	35.00	33.78	34.07	34.07	-2.82%	19,154,415
Oct 15, 2025	34.87	35.17	34.03	35.06	35.06	0.75%	23,137,030
Oct 14, 2025	38.27	38.31	34.46	34.80	34.80	-9.70%	52,330,480
Oct 13, 2025	35.15	38.59	35.00	38.54	38.54	5.53%	46,667,774
Oct 10, 2025	36.89	37.59	35.87	36.52	36.52	-0.87%	24,818,616
Oct 9, 2025	36.88	37.87	36.25	36.84	36.84	1.52%	31,261,436
Sep 30, 2025	36.38	36.91	35.89	36.29	36.29	1.06%	24,098,932
Sep 29, 2025	35.75	36.14	35.10	35.91	35.91	0.98%	23,204,847
Sep 26, 2025	36.59	36.90	35.45	35.56	35.56	-3.42%	29,016,965
Sep 25, 2025	36.58	37.29	36.00	36.82	36.82	-0.49%	36,308,227
Sep 24, 2025	34.55	38.05	34.32	37.00	37.00	6.78%	67,005,348
Sep 23, 2025	35.49	35.49	33.57	34.65	34.65	-1.28%	35,095,438
Sep 22, 2025	33.69	35.80	32.97	35.10	35.10	5.69%	49,405,927
Sep 19, 2025	33.20	34.46	33.06	33.21	33.21	0.64%	33,485,793
Sep 18, 2025	32.07	33.99	32.07	33.00	33.00	3.22%	47,999,455
Sep 17, 2025	30.67	32.45	30.56	31.97	31.97	4.31%	31,511,521
Sep 16, 2025	30.86	31.00	30.31	30.65	30.65	-0.71%	14,581,846
Sep 15, 2025	31.59	31.70	30.74	30.87	30.87	-1.41%	15,688,851
Sep 12, 2025	31.00	32.06	30.51	31.31	31.31	1.46%	27,620,491
Sep 11, 2025	30.00	30.99	29.65	30.86	30.86	2.39%	20,788,057
Sep 10, 2025	29.24	30.53	29.24	30.14	30.14	3.18%	26,816,724
Sep 9, 2025	29.83	30.20	29.02	29.21	29.21	-2.63%	13,033,100
Sep 8, 2025	29.86	30.09	29.31	30.00	30.00	0.50%	18,153,515
Sep 5, 2025	29.39	29.86	29.26	29.85	29.85	2.02%	15,640,660
Sep 4, 2025	30.75	30.95	28.80	29.26	29.26	-4.29%	24,113,411
Sep 3, 2025	30.76	31.65	30.40	30.57	30.57	0.30%	21,382,619
Sep 2, 2025	32.00	32.02	30.30	30.48	30.48	-5.11%	27,813,634
Sep 1, 2025	31.68	32.31	31.24	32.12	32.12	2.23%	26,570,340
Aug 29, 2025	32.11	32.12	31.03	31.42	31.42	-1.66%	23,644,974
Aug 28, 2025	30.97	31.95	30.82	31.95	31.95	3.97%	33,119,162
Aug 27, 2025	31.28	32.10	30.73	30.73	30.73	-1.41%	30,731,797
Aug 26, 2025	31.37	31.75	30.99	31.17	31.17	-1.24%	25,537,648
Aug 25, 2025	32.88	32.90	30.83	31.56	31.56	-2.92%	56,777,834
Aug 22, 2025	31.15	32.73	31.09	32.51	32.51	4.07%	42,649,912
Aug 21, 2025	31.82	32.50	30.91	31.24	31.24	-0.83%	34,515,083
Aug 20, 2025	30.39	31.50	30.02	31.50	31.50	2.94%	31,036,868
Aug 19, 2025	30.25	31.12	29.96	30.60	30.60	2.10%	30,556,370
Aug 18, 2025	29.20	30.34	28.98	29.97	29.97	3.52%	27,651,902
Aug 15, 2025	28.55	29.24	28.55	28.95	28.95	0.87%	17,604,558
Aug 14, 2025	29.35	29.56	28.70	28.70	28.70	-2.31%	16,161,418
Aug 13, 2025	28.80	29.46	28.77	29.38	29.38	1.70%	22,112,943