Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	77.30	79.00	76.22	77.34	-	-1.67%	21,308,842
Aug 10, 2026	78.98	79.65	76.85	78.65	78.65	1.17%	34,016,563
Aug 7, 2026	76.70	79.17	76.19	77.74	77.74	1.22%	42,970,800
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%	51,058,766
Aug 3, 2026	68.00	68.59	62.62	62.90	62.90	-8.42%	40,573,787
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%	43,110,870
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%	49,207,543
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
Jul 23, 2026	76.10	76.55	71.50	72.42	72.42	-4.14%	34,210,840
Jul 22, 2026	76.56	79.32	74.91	75.55	75.55	-2.29%	46,389,390
Jul 21, 2026	67.05	77.90	64.11	77.32	77.32	17.36%	67,500,420
Jul 20, 2026	71.43	72.01	63.79	65.88	65.88	-5.09%	53,589,509
Jul 17, 2026	72.88	74.49	69.33	69.41	69.41	-4.26%	51,192,919
Jul 16, 2026	75.55	78.20	71.95	72.50	72.50	-6.96%	44,976,882
Jul 15, 2026	83.85	84.56	77.33	77.92	77.92	-5.67%	36,987,722
Jul 14, 2026	81.35	83.65	77.01	82.60	82.60	3.35%	45,178,654
Jul 13, 2026	83.85	84.84	79.27	79.92	79.92	-3.83%	53,978,008
Jul 10, 2026	96.00	98.00	82.88	83.10	83.10	-13.43%	98,094,884
Jul 9, 2026	91.59	96.18	90.01	95.99	95.99	7.42%	56,654,792
Jul 8, 2026	91.26	92.38	83.00	89.36	89.36	-2.08%	51,759,413
Jul 7, 2026	89.00	92.55	87.51	91.26	91.26	0.77%	36,749,607
Jul 6, 2026	91.67	92.96	86.88	90.56	90.56	0.76%	42,593,724
Jul 3, 2026	92.99	93.71	88.21	89.88	89.88	-3.74%	47,089,713
Jul 2, 2026	95.68	98.37	90.85	93.37	93.37	-6.91%	58,812,193
Jul 1, 2026	105.00	111.03	98.50	100.30	100.30	-5.35%	68,871,609
Jun 30, 2026	100.29	106.55	97.50	105.97	105.97	1.89%	67,779,144
Jun 29, 2026	97.91	104.60	93.25	104.00	104.00	9.39%	75,090,040
Jun 26, 2026	95.45	98.98	93.10	95.07	95.07	-0.40%	57,684,744
Jun 25, 2026	97.20	97.58	92.42	95.45	95.45	-1.29%	51,543,090
Jun 24, 2026	89.47	97.65	88.08	96.70	96.70	5.91%	62,228,680
Jun 23, 2026	94.86	95.79	89.07	91.30	91.30	-0.11%	54,457,730
Jun 22, 2026	93.25	95.33	88.91	91.40	91.40	-0.85%	59,204,240
Jun 18, 2026	90.60	92.69	89.57	92.18	92.18	1.15%	49,273,390
Jun 17, 2026	84.88	93.00	84.50	91.13	91.13	7.97%	66,937,860
Jun 16, 2026	84.99	86.08	82.88	84.50	84.40	-1.25%	49,298,560
Jun 15, 2026	82.00	86.33	77.42	85.57	85.47	8.33%	68,631,710
Jun 12, 2026	85.00	88.55	78.50	78.99	78.90	4.65%	89,443,620
Jun 11, 2026	71.20	76.40	71.20	75.48	75.39	6.25%	50,247,890
Jun 10, 2026	68.00	71.90	67.53	71.04	70.96	2.81%	37,866,740
Jun 9, 2026	66.98	69.56	66.03	69.10	69.02	6.46%	32,637,540
Jun 8, 2026	65.00	67.33	64.08	64.91	64.83	-6.94%	38,334,937
Jun 5, 2026	71.71	72.95	69.21	69.75	69.67	-4.96%	36,989,540
Jun 4, 2026	68.99	74.85	68.80	73.39	73.30	4.25%	38,870,370
Jun 3, 2026	67.69	72.15	67.45	70.40	70.32	4.39%	43,134,940
Jun 2, 2026	65.92	68.41	65.92	67.44	67.36	2.46%	29,268,580