Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	68.01	69.04	65.00	65.82	65.74	-1.97%	36,963,720
May 29, 2026	74.50	75.00	66.50	67.14	67.06	-9.95%	56,032,040
May 28, 2026	73.33	75.40	71.00	74.56	74.47	1.58%	36,083,660
May 27, 2026	79.02	79.24	73.38	73.40	73.31	-7.73%	48,529,590
May 26, 2026	81.00	81.58	76.00	79.55	79.46	3.31%	55,921,980
May 25, 2026	73.08	78.50	69.96	77.00	76.91	5.48%	52,687,450
May 22, 2026	74.00	75.45	70.10	73.00	72.91	0.03%	46,667,770
May 21, 2026	77.68	79.83	72.45	72.98	72.89	-5.02%	52,195,410
May 20, 2026	76.62	80.33	75.50	76.84	76.75	-0.22%	48,930,150
May 19, 2026	71.60	78.00	69.79	77.01	76.92	6.00%	47,254,660
May 18, 2026	70.84	74.80	69.46	72.65	72.56	4.26%	42,637,630
May 15, 2026	70.59	73.58	68.90	69.68	69.60	0.29%	50,698,920
May 14, 2026	73.54	73.90	69.43	69.48	69.40	-5.33%	42,607,740
May 13, 2026	64.00	73.99	63.70	73.39	73.30	13.10%	54,370,610
May 12, 2026	67.00	67.00	64.00	64.89	64.81	-4.53%	40,626,600
May 11, 2026	65.45	68.00	63.04	67.97	67.89	5.89%	53,428,320
May 8, 2026	66.00	67.00	63.80	64.19	64.11	-6.70%	53,443,850
May 7, 2026	67.26	69.99	65.70	68.80	68.72	6.37%	48,528,660
May 6, 2026	64.00	67.69	63.36	64.68	64.60	3.72%	52,796,870
Apr 30, 2026	59.80	63.18	59.30	62.36	62.29	5.75%	42,779,080
Apr 29, 2026	58.48	59.23	56.78	58.97	58.90	-0.39%	35,762,910
Apr 28, 2026	57.99	61.70	57.51	59.20	59.13	5.13%	54,529,750
Apr 27, 2026	57.20	59.99	55.28	56.31	56.24	-1.21%	56,368,330
Apr 24, 2026	55.20	58.00	55.20	57.00	56.93	1.88%	41,130,610
Apr 23, 2026	55.52	56.85	53.63	55.95	55.88	2.53%	48,819,510
Apr 22, 2026	52.20	54.60	52.01	54.57	54.51	4.34%	37,922,290
Apr 21, 2026	52.73	53.34	51.58	52.30	52.24	-0.42%	24,462,770
Apr 20, 2026	53.26	53.92	51.80	52.52	52.46	-0.91%	27,860,870
Apr 17, 2026	51.32	53.87	50.61	53.00	52.94	2.36%	30,742,800
Apr 16, 2026	52.11	52.35	51.27	51.78	51.72	-0.10%	25,029,580
Apr 15, 2026	53.49	54.18	51.64	51.83	51.77	-2.30%	28,559,890