Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.71	72.95	69.21	69.75	69.75	-4.96%	36,989,540
Jun 4, 2026	68.99	74.85	68.80	73.39	73.39	4.25%	38,870,370
Jun 3, 2026	67.69	72.15	67.45	70.40	70.40	4.39%	43,134,940
Jun 2, 2026	65.92	68.41	65.92	67.44	67.44	2.46%	29,268,580
Jun 1, 2026	68.01	69.04	65.00	65.82	65.82	-1.97%	36,963,720
May 29, 2026	74.50	75.00	66.50	67.14	67.14	-9.95%	56,032,040
May 28, 2026	73.33	75.40	71.00	74.56	74.56	1.58%	36,083,660
May 27, 2026	79.02	79.24	73.38	73.40	73.40	-7.73%	48,529,590
May 26, 2026	81.00	81.58	76.00	79.55	79.55	3.31%	55,921,980
May 25, 2026	73.08	78.50	69.96	77.00	77.00	5.48%	52,687,450
May 22, 2026	74.00	75.45	70.10	73.00	73.00	0.03%	46,667,770
May 21, 2026	77.68	79.83	72.45	72.98	72.98	-5.02%	52,195,410
May 20, 2026	76.62	80.33	75.50	76.84	76.84	-0.22%	48,930,150
May 19, 2026	71.60	78.00	69.79	77.01	77.01	6.00%	47,254,660
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