Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	34.03	35.77	34.03	35.06	35.06	2.42%	23,554,080
Nov 18, 2025	34.32	35.20	33.86	34.23	34.23	0.68%	15,976,610
Nov 17, 2025	36.57	36.86	33.93	34.00	34.00	-1.16%	26,454,950
Nov 14, 2025	34.51	35.65	33.60	34.40	34.40	-1.49%	16,973,230
Nov 13, 2025	34.94	35.67	34.58	34.92	34.92	0.03%	14,724,370
Nov 12, 2025	35.10	35.25	33.88	34.91	34.91	-0.77%	13,874,530
Nov 11, 2025	34.72	36.70	34.58	35.18	35.18	1.97%	21,947,650
Nov 10, 2025	34.76	35.62	34.30	34.50	34.50	-0.92%	13,337,190
Nov 7, 2025	35.00	35.30	34.58	34.82	34.82	-1.36%	8,533,765
Nov 6, 2025	34.78	35.64	34.53	35.30	35.30	1.67%	14,580,210
Nov 5, 2025	33.92	34.90	33.70	34.72	34.72	1.08%	11,795,510
Nov 4, 2025	35.10	35.30	34.03	34.35	34.35	-2.61%	10,729,400
Nov 3, 2025	35.45	35.49	33.74	35.27	35.27	-0.54%	20,054,630
Oct 31, 2025	36.99	37.15	35.43	35.46	35.46	-3.77%	18,781,290
Oct 30, 2025	37.12	37.65	36.70	36.85	36.85	-1.21%	20,595,760
Oct 29, 2025	36.51	38.18	36.45	37.30	37.30	2.59%	31,514,420
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%	31,398,120