Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	69.48	69.48	60.73	63.53	63.53	0.94%	32,328,312
Oct 8, 2026	67.55	68.10	62.31	62.94	62.94	-6.69%	23,505,500
Sep 30, 2026	69.48	69.71	66.47	67.45	67.45	-1.36%	13,296,495
Sep 29, 2026	67.07	68.75	66.50	68.38	68.38	1.30%	13,865,060
Sep 28, 2026	70.38	71.10	67.10	67.50	67.50	-3.72%	19,200,926
Sep 24, 2026	70.32	71.02	69.53	70.11	70.11	-1.43%	13,367,370
Sep 23, 2026	71.80	72.18	70.82	71.13	71.13	0.08%	12,426,690
Sep 22, 2026	73.16	73.44	70.85	71.07	71.07	-1.44%	20,257,853
Sep 21, 2026	73.65	73.93	71.70	72.11	72.11	-0.65%	20,155,076
Sep 18, 2026	72.48	73.28	70.39	72.58	72.58	2.01%	30,053,706
Sep 17, 2026	70.51	71.82	69.94	71.15	71.15	1.08%	25,938,074
Sep 16, 2026	68.33	70.76	67.67	70.39	70.39	3.48%	28,677,748
Sep 15, 2026	66.45	69.38	66.44	68.02	68.02	1.61%	18,985,877
Sep 14, 2026	65.57	67.65	64.64	66.94	66.94	0.45%	13,264,641
Sep 11, 2026	66.36	67.12	64.56	66.64	66.64	-1.01%	16,219,990
Sep 10, 2026	67.50	68.45	66.31	67.32	67.32	-0.59%	11,471,848
Sep 9, 2026	68.25	69.24	67.17	67.72	67.72	0.25%	14,849,265
Sep 8, 2026	68.82	69.35	67.08	67.55	67.55	-1.31%	18,201,932
Sep 7, 2026	67.39	69.45	66.82	68.45	68.45	3.40%	21,475,085
Sep 4, 2026	69.01	70.15	65.54	66.20	66.20	-3.37%	22,461,773
Sep 3, 2026	69.37	70.00	67.60	68.51	68.51	-0.32%	14,880,271
Sep 2, 2026	67.82	69.66	67.50	68.73	68.73	-0.92%	14,889,767
Sep 1, 2026	72.96	73.67	69.21	69.37	69.37	-4.61%	21,081,525
Aug 31, 2026	71.89	73.79	69.62	72.72	72.72	0.30%	28,392,388
Aug 28, 2026	74.20	75.68	72.50	72.50	72.50	-3.33%	24,051,137
Aug 27, 2026	73.00	75.46	72.07	75.00	75.00	3.89%	27,890,346
Aug 26, 2026	72.20	73.17	70.74	72.19	72.19	-	19,779,400
Aug 25, 2026	72.69	72.75	69.36	72.19	72.19	-1.94%	24,361,412
Aug 24, 2026	73.96	74.39	71.60	73.62	73.62	-0.30%	27,997,041
Aug 21, 2026	74.00	75.30	73.00	73.84	73.84	-0.83%	18,820,346
Aug 20, 2026	75.60	75.98	72.60	74.46	74.46	-0.11%	24,799,225
Aug 19, 2026	78.13	80.40	74.00	74.54	74.54	-8.52%	38,361,144
Aug 18, 2026	81.62	82.99	79.85	81.48	81.48	0.22%	31,010,780
Aug 17, 2026	76.43	82.30	76.18	81.30	81.30	6.78%	42,358,618
Aug 14, 2026	76.02	76.85	74.75	76.14	76.14	1.63%	20,147,335
Aug 13, 2026	78.99	78.99	74.80	74.92	74.92	-3.43%	31,564,245
Aug 12, 2026	77.01	78.50	76.33	77.58	77.58	1.39%	24,912,080
Aug 11, 2026	77.30	79.00	76.22	76.52	76.52	-2.71%	27,916,200
Aug 10, 2026	78.98	79.65	76.85	78.65	78.65	1.17%	34,007,863
Aug 7, 2026	76.70	79.17	76.19	77.74	77.74	1.22%	42,957,600
Aug 6, 2026	73.00	77.82	72.00	76.80	76.80	3.76%	43,216,420
Aug 5, 2026	70.48	75.34	70.06	74.02	74.02	5.67%	47,807,009
Aug 4, 2026	64.48	70.81	63.15	70.05	70.05	11.37%	51,045,066
Aug 3, 2026	68.00	68.59	62.62	62.90	62.90	-8.42%	40,550,087
Jul 31, 2026	70.98	73.33	68.57	68.68	68.68	4.81%	46,405,334
Jul 30, 2026	69.60	69.87	63.90	65.53	65.53	-5.85%	43,110,875
Jul 29, 2026	70.91	71.49	66.30	69.60	69.60	-2.40%	44,028,207
Jul 28, 2026	72.00	76.38	70.48	71.31	71.31	-3.86%	49,199,643
Jul 27, 2026	73.02	75.69	71.18	74.17	74.17	0.51%	40,943,075
Jul 24, 2026	71.79	75.50	70.11	73.79	73.79	1.89%	36,410,820