Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	71.89	73.39	69.62	73.28	-	1.08%	23,602,288
Aug 28, 2026	74.20	75.68	72.50	72.50	72.50	-3.33%	24,058,937
Aug 27, 2026	73.00	75.46	72.07	75.00	75.00	3.89%	27,900,046
Aug 26, 2026	72.20	73.17	70.74	72.19	72.19	-	19,786,200
Aug 25, 2026	72.69	72.75	69.36	72.19	72.19	-1.94%	24,365,112
Aug 24, 2026	73.96	74.39	71.60	73.62	73.62	-0.30%	28,004,241
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%	31,015,480
Aug 17, 2026	76.43	82.30	76.18	81.30	81.30	6.78%	42,368,418
Aug 14, 2026	76.02	76.85	74.75	76.14	76.14	1.63%	20,150,635
Aug 13, 2026	78.99	78.99	74.80	74.92	74.92	-3.43%	31,574,145
Aug 12, 2026	77.01	78.50	76.33	77.58	77.58	1.39%	24,921,580
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%	34,016,563
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