Hubei Dinglong CO.,Ltd. (SHE:300054)
China flag China · Delayed Price · Currency is CNY
35.75
+0.19 (0.53%)
Sep 29, 2025, 2:45 PM CST

Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202536.5936.9035.4535.5635.56-3.42%29,016,165
Sep 25, 202536.5837.2936.0036.8236.82-0.49%36,308,227
Sep 24, 202534.5538.0534.3237.0037.006.78%67,005,348
Sep 23, 202535.4935.4933.5734.6534.65-1.28%35,095,438
Sep 22, 202533.6935.8032.9735.1035.105.69%49,405,927
Sep 19, 202533.2034.4633.0633.2133.210.64%33,485,793
Sep 18, 202532.0733.9932.0733.0033.003.22%47,999,455
Sep 17, 202530.6732.4530.5631.9731.974.31%31,511,521
Sep 16, 202530.8631.0030.3130.6530.65-0.71%14,581,846
Sep 15, 202531.5931.7030.7430.8730.87-1.41%15,688,851
Sep 12, 202531.0032.0630.5131.3131.311.46%27,620,491
Sep 11, 202530.0030.9929.6530.8630.862.39%20,788,057
Sep 10, 202529.2430.5329.2430.1430.143.18%26,816,724
Sep 9, 202529.8330.2029.0229.2129.21-2.63%13,033,100
Sep 8, 202529.8630.0929.3130.0030.000.50%18,153,515
Sep 5, 202529.3929.8629.2629.8529.852.02%15,640,660
Sep 4, 202530.7530.9528.8029.2629.26-4.29%24,113,411
Sep 3, 202530.7631.6530.4030.5730.570.30%21,382,619
Sep 2, 202532.0032.0230.3030.4830.48-5.11%27,813,634
Sep 1, 202531.6832.3131.2432.1232.122.23%26,570,340
Aug 29, 202532.1132.1231.0331.4231.42-1.66%23,644,974
Aug 28, 202530.9731.9530.8231.9531.953.97%33,119,162
Aug 27, 202531.2832.1030.7330.7330.73-1.41%30,731,797
Aug 26, 202531.3731.7530.9931.1731.17-1.24%25,537,648
Aug 25, 202532.8832.9030.8331.5631.56-2.92%56,777,834
Aug 22, 202531.1532.7331.0932.5132.514.07%42,649,912
Aug 21, 202531.8232.5030.9131.2431.24-0.83%34,515,083
Aug 20, 202530.3931.5030.0231.5031.502.94%31,036,868
Aug 19, 202530.2531.1229.9630.6030.602.10%30,556,370
Aug 18, 202529.2030.3428.9829.9729.973.52%27,651,902
Aug 15, 202528.5529.2428.5528.9528.950.87%17,604,558
Aug 14, 202529.3529.5628.7028.7028.70-2.31%16,161,418
Aug 13, 202528.8029.4628.7729.3829.381.70%22,112,943
Aug 12, 202528.4828.9828.3228.8928.891.69%17,790,470
Aug 11, 202528.1728.5028.0828.4128.410.89%8,530,100
Aug 8, 202528.6328.6828.1528.1628.16-1.64%9,664,900
Aug 7, 202528.8329.0328.5828.6328.63-0.62%11,749,252
Aug 6, 202528.2828.8428.2628.8128.811.69%14,715,977
Aug 5, 202528.1128.4027.9328.3328.331.18%11,025,900
Aug 4, 202528.0828.3827.9028.0028.00-0.39%12,929,900
Aug 1, 202528.5028.7428.0028.1128.11-0.99%10,528,410
Jul 31, 202528.9129.2328.3228.3928.39-1.97%12,553,326
Jul 30, 202529.2029.4128.7628.9628.96-0.75%10,306,881
Jul 29, 202529.2029.3728.8029.1829.18-0.24%11,285,415
Jul 28, 202529.5329.5429.1429.2529.25-0.51%9,900,267
Jul 25, 202528.8029.5228.6429.4029.402.83%17,667,387
Jul 24, 202528.2928.8528.2328.5928.591.10%11,724,663
Jul 23, 202528.2128.7728.1328.2828.28-10,346,630
Jul 22, 202528.4028.5228.2128.2828.28-0.63%10,983,419
Jul 21, 202528.5828.6828.1728.4628.46-1.83%14,255,608