Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	55.97	57.10	54.00	54.00	54.00	-6.44%	23,285,866
Oct 29, 2026	58.00	58.96	56.57	57.72	57.72	-1.50%	19,989,439
Oct 28, 2026	57.84	59.27	56.61	58.60	58.60	4.34%	23,760,742
Oct 27, 2026	58.80	59.28	56.16	56.16	56.16	-2.13%	15,863,717
Oct 26, 2026	58.98	59.56	57.17	57.38	57.38	-2.91%	18,022,516
Oct 23, 2026	55.97	59.35	53.61	59.10	59.10	4.73%	27,468,476
Oct 22, 2026	58.33	58.55	56.37	56.43	56.43	-3.04%	17,758,522
Oct 21, 2026	58.65	59.78	57.90	58.20	58.20	0.19%	13,415,028
Oct 20, 2026	56.81	59.01	56.56	58.09	58.09	1.72%	16,346,877
Oct 19, 2026	57.92	57.92	55.89	57.11	57.11	-0.70%	14,430,431
Oct 16, 2026	58.60	59.17	56.93	57.51	57.51	-0.16%	17,529,850
Oct 15, 2026	57.86	58.58	56.85	57.60	57.60	-3.86%	22,263,100
Oct 14, 2026	62.48	62.75	59.80	59.91	59.91	-4.07%	15,796,891
Oct 13, 2026	60.90	63.75	59.75	62.45	62.45	-	18,768,809
Oct 12, 2026	62.81	65.10	61.12	62.45	62.45	-1.70%	18,284,516
Oct 9, 2026	62.46	64.50	60.73	63.53	63.53	0.94%	32,110,712
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