Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	50.50	51.49	49.18	49.50	49.50	-0.50%	33,976,131
Apr 3, 2026	47.96	50.78	47.88	49.75	49.75	4.67%	52,661,327
Apr 2, 2026	49.00	49.00	47.02	47.53	47.53	-2.40%	37,805,600
Apr 1, 2026	50.44	50.64	47.76	48.70	48.70	-1.22%	54,641,801
Mar 31, 2026	52.02	52.44	49.29	49.30	49.30	-5.19%	51,867,900
Mar 30, 2026	52.27	52.40	50.65	52.00	52.00	-2.02%	67,613,700
Mar 27, 2026	47.92	54.28	47.92	53.07	53.07	17.33%	117,260,491
Mar 26, 2026	46.21	47.09	44.94	45.23	45.23	-2.94%	20,468,950
Mar 25, 2026	44.00	48.28	44.00	46.60	46.60	7.23%	30,441,237
Mar 24, 2026	42.85	43.57	41.46	43.46	43.46	3.21%	20,279,666
Mar 23, 2026	44.41	44.86	41.83	42.11	42.11	-7.59%	31,946,910
Mar 20, 2026	47.47	48.48	45.56	45.57	45.57	-0.83%	41,176,590
Mar 19, 2026	46.59	47.20	45.68	45.95	45.95	-3.06%	17,849,700
Mar 18, 2026	46.14	47.45	45.92	47.40	47.40	3.49%	23,197,360
Mar 17, 2026	46.90	47.01	45.70	45.80	45.80	-2.16%	16,339,950
Mar 16, 2026	46.14	47.02	44.95	46.81	46.81	1.28%	22,716,890
Mar 13, 2026	44.67	47.49	44.56	46.22	46.22	2.44%	30,960,670
Mar 12, 2026	44.24	45.55	43.92	45.12	45.12	1.69%	16,428,030
Mar 11, 2026	44.11	45.40	43.78	44.37	44.37	0.68%	17,794,640
Mar 10, 2026	42.40	44.65	42.34	44.07	44.07	5.94%	21,480,685
Mar 9, 2026	41.60	41.89	40.24	41.60	41.60	-2.60%	20,007,843
Mar 6, 2026	42.34	43.10	42.20	42.71	42.71	0.42%	12,710,000
Mar 5, 2026	43.03	44.10	42.08	42.53	42.53	0.78%	15,275,720
Mar 4, 2026	41.50	43.30	41.40	42.20	42.20	-0.47%	14,964,580
Mar 3, 2026	45.16	45.69	42.12	42.40	42.40	-6.17%	26,912,760
Mar 2, 2026	45.03	46.44	45.00	45.19	45.19	-1.72%	19,609,689
Feb 27, 2026	46.51	46.82	45.39	45.98	45.98	-2.38%	20,411,960
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%	25,243,440
Feb 24, 2026	46.09	46.49	44.87	45.70	45.70	0.33%	16,502,240
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%	17,920,770
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%	28,676,270
Jan 28, 2026	47.07	47.94	45.72	46.62	46.62	-0.32%	23,531,080
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%	35,963,070