Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	71.60	75.45	69.79	75.38	-	3.76%	29,170,121
May 18, 2026	70.84	74.80	69.46	72.65	72.65	4.26%	42,637,630
May 15, 2026	70.59	73.58	68.90	69.68	69.68	0.29%	50,698,920
May 14, 2026	73.54	73.90	69.43	69.48	69.48	-5.33%	42,607,740
May 13, 2026	64.00	73.99	63.70	73.39	73.39	13.10%	54,370,610
May 12, 2026	67.00	67.00	64.00	64.89	64.89	-4.53%	40,626,600
May 11, 2026	65.45	68.00	63.04	67.97	67.97	5.89%	53,428,320
May 8, 2026	66.00	67.00	63.80	64.19	64.19	-6.70%	53,443,850
May 7, 2026	67.26	69.99	65.70	68.80	68.80	6.37%	48,528,660
May 6, 2026	64.00	67.69	63.36	64.68	64.68	3.72%	52,796,870
Apr 30, 2026	59.80	63.18	59.30	62.36	62.36	5.75%	42,779,080
Apr 29, 2026	58.48	59.23	56.78	58.97	58.97	-0.39%	35,762,910
Apr 28, 2026	57.99	61.70	57.51	59.20	59.20	5.13%	54,529,750
Apr 27, 2026	57.20	59.99	55.28	56.31	56.31	-1.21%	56,368,330
Apr 24, 2026	55.20	58.00	55.20	57.00	57.00	1.88%	41,130,610
Apr 23, 2026	55.52	56.85	53.63	55.95	55.95	2.53%	48,819,510
Apr 22, 2026	52.20	54.60	52.01	54.57	54.57	4.34%	37,922,290
Apr 21, 2026	52.73	53.34	51.58	52.30	52.30	-0.42%	24,462,770
Apr 20, 2026	53.26	53.92	51.80	52.52	52.52	-0.91%	27,860,870
Apr 17, 2026	51.32	53.87	50.61	53.00	53.00	2.36%	30,742,800
Apr 16, 2026	52.11	52.35	51.27	51.78	51.78	-0.10%	25,029,580
Apr 15, 2026	53.49	54.18	51.64	51.83	51.83	-2.30%	28,559,890
Apr 14, 2026	52.30	54.81	51.90	53.05	53.05	2.65%	40,213,740
Apr 13, 2026	52.00	53.20	51.41	51.68	51.68	-0.63%	27,009,490
Apr 10, 2026	52.75	53.65	51.72	52.01	52.01	-0.65%	37,592,180
Apr 9, 2026	51.49	53.56	50.91	52.35	52.35	1.12%	43,765,620
Apr 8, 2026	51.27	51.94	49.94	51.77	51.77	4.59%	50,730,920
Apr 7, 2026	50.50	51.49	49.18	49.50	49.50	-0.50%	33,976,130
Apr 3, 2026	47.96	50.78	47.88	49.75	49.75	4.67%	52,659,320
Apr 2, 2026	49.00	49.00	47.02	47.53	47.53	-2.40%	37,805,600
Apr 1, 2026	50.44	50.64	47.76	48.70	48.70	-1.22%	54,641,800
Mar 31, 2026	52.02	52.44	49.29	49.30	49.30	-5.19%	51,867,900
Mar 30, 2026	52.27	52.40	50.65	52.00	52.00	-2.02%	67,613,700
Mar 27, 2026	47.92	54.28	47.92	53.07	53.07	17.33%	117,260,300
Mar 26, 2026	46.21	47.09	44.94	45.23	45.23	-2.94%	20,468,950
Mar 25, 2026	44.00	48.28	44.00	46.60	46.60	7.23%	30,441,230
Mar 24, 2026	42.85	43.57	41.46	43.46	43.46	3.21%	20,279,660
Mar 23, 2026	44.41	44.86	41.83	42.11	42.11	-7.59%	31,946,910
Mar 20, 2026	47.47	48.48	45.56	45.57	45.57	-0.83%	41,176,590
Mar 19, 2026	46.59	47.20	45.68	45.95	45.95	-3.06%	17,849,700
Mar 18, 2026	46.14	47.45	45.92	47.40	47.40	3.49%	23,197,360
Mar 17, 2026	46.90	47.01	45.70	45.80	45.80	-2.16%	16,339,950
Mar 16, 2026	46.14	47.02	44.95	46.81	46.81	1.28%	22,716,890
Mar 13, 2026	44.67	47.49	44.56	46.22	46.22	2.44%	30,960,670
Mar 12, 2026	44.24	45.55	43.92	45.12	45.12	1.69%	16,428,030
Mar 11, 2026	44.11	45.40	43.78	44.37	44.37	0.68%	17,794,640
Mar 10, 2026	42.40	44.65	42.34	44.07	44.07	5.94%	21,479,980
Mar 9, 2026	41.60	41.89	40.24	41.60	41.60	-2.60%	20,007,840
Mar 6, 2026	42.34	43.10	42.20	42.71	42.71	0.42%	12,710,000
Mar 5, 2026	43.03	44.10	42.08	42.53	42.53	0.78%	15,275,720