Hubei Dinglong CO.,Ltd. (SHE:300054)
China · Delayed Price · Currency is CNY 29.81
+0.55 (1.88%)
Sep 5, 2025, 2:45 PM CST
Hubei Dinglong CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.39 | 29.86 | 29.26 | 29.85 | 29.85 | 2.02% | 15,640,260 |
| 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 |
| Aug 12, 2025 | 28.48 | 28.98 | 28.32 | 28.89 | 28.89 | 1.69% | 17,790,470 |
| Aug 11, 2025 | 28.17 | 28.50 | 28.08 | 28.41 | 28.41 | 0.89% | 8,530,100 |
| Aug 8, 2025 | 28.63 | 28.68 | 28.15 | 28.16 | 28.16 | -1.64% | 9,664,900 |
| Aug 7, 2025 | 28.83 | 29.03 | 28.58 | 28.63 | 28.63 | -0.62% | 11,749,252 |
| Aug 6, 2025 | 28.28 | 28.84 | 28.26 | 28.81 | 28.81 | 1.69% | 14,715,977 |
| Aug 5, 2025 | 28.11 | 28.40 | 27.93 | 28.33 | 28.33 | 1.18% | 11,025,900 |
| Aug 4, 2025 | 28.08 | 28.38 | 27.90 | 28.00 | 28.00 | -0.39% | 12,929,900 |
| Aug 1, 2025 | 28.50 | 28.74 | 28.00 | 28.11 | 28.11 | -0.99% | 10,528,410 |
| Jul 31, 2025 | 28.91 | 29.23 | 28.32 | 28.39 | 28.39 | -1.97% | 12,553,326 |
| Jul 30, 2025 | 29.20 | 29.41 | 28.76 | 28.96 | 28.96 | -0.75% | 10,306,881 |
| Jul 29, 2025 | 29.20 | 29.37 | 28.80 | 29.18 | 29.18 | -0.24% | 11,285,415 |
| Jul 28, 2025 | 29.53 | 29.54 | 29.14 | 29.25 | 29.25 | -0.51% | 9,900,267 |
| Jul 25, 2025 | 28.80 | 29.52 | 28.64 | 29.40 | 29.40 | 2.83% | 17,667,387 |
| Jul 24, 2025 | 28.29 | 28.85 | 28.23 | 28.59 | 28.59 | 1.10% | 11,724,663 |
| Jul 23, 2025 | 28.21 | 28.77 | 28.13 | 28.28 | 28.28 | - | 10,346,630 |
| Jul 22, 2025 | 28.40 | 28.52 | 28.21 | 28.28 | 28.28 | -0.63% | 10,983,419 |
| Jul 21, 2025 | 28.58 | 28.68 | 28.17 | 28.46 | 28.46 | -1.83% | 14,255,608 |
| Jul 18, 2025 | 28.46 | 29.09 | 28.13 | 28.99 | 28.99 | 2.08% | 15,808,700 |
| Jul 17, 2025 | 28.21 | 28.50 | 28.12 | 28.40 | 28.40 | 0.32% | 9,077,396 |
| Jul 16, 2025 | 28.00 | 28.67 | 27.85 | 28.31 | 28.21 | 1.07% | 9,852,276 |
| Jul 15, 2025 | 28.41 | 28.52 | 27.70 | 28.01 | 27.91 | -1.44% | 11,992,775 |
| Jul 14, 2025 | 28.45 | 28.60 | 28.20 | 28.42 | 28.32 | -0.42% | 7,174,019 |
| Jul 11, 2025 | 28.30 | 28.80 | 28.18 | 28.54 | 28.44 | 0.42% | 9,154,900 |
| Jul 10, 2025 | 28.39 | 28.59 | 28.12 | 28.42 | 28.32 | 0.28% | 8,980,662 |
| Jul 9, 2025 | 29.25 | 29.38 | 28.28 | 28.34 | 28.24 | -2.61% | 15,254,321 |
| Jul 8, 2025 | 28.63 | 29.59 | 28.60 | 29.10 | 29.00 | 1.64% | 13,291,070 |
| Jul 7, 2025 | 28.49 | 28.85 | 28.33 | 28.63 | 28.53 | 0.14% | 6,842,627 |
| Jul 4, 2025 | 28.61 | 29.23 | 28.15 | 28.59 | 28.49 | -0.03% | 14,793,653 |
| Jul 3, 2025 | 29.01 | 29.24 | 28.47 | 28.60 | 28.50 | -2.02% | 13,852,200 |
| Jul 2, 2025 | 29.80 | 29.86 | 28.96 | 29.19 | 29.09 | -2.99% | 18,848,343 |
| Jul 1, 2025 | 29.38 | 30.30 | 29.33 | 30.09 | 29.98 | 4.92% | 30,571,182 |
| Jun 30, 2025 | 27.99 | 28.90 | 27.99 | 28.68 | 28.58 | 2.58% | 11,162,000 |