Baoding Dongli Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	16.36	16.50	16.03	16.10	16.10	-1.23%	2,788,915
May 14, 2026	16.53	16.60	16.16	16.30	16.30	-0.85%	2,509,259
May 13, 2026	16.49	16.65	16.32	16.44	16.44	-0.30%	2,136,220
May 12, 2026	16.93	17.05	16.29	16.49	16.49	-2.48%	2,524,242
May 11, 2026	16.93	17.00	16.72	16.91	16.91	-	1,827,781
May 8, 2026	16.64	16.94	16.64	16.91	16.91	1.14%	1,659,987
May 7, 2026	16.58	16.90	16.56	16.72	16.72	0.84%	2,337,900
May 6, 2026	16.71	16.94	16.43	16.58	16.58	-0.06%	3,114,135
Apr 30, 2026	16.38	16.64	16.30	16.59	16.59	1.22%	2,376,422
Apr 29, 2026	16.11	16.43	16.01	16.39	16.39	1.74%	2,566,223
Apr 28, 2026	16.15	16.35	15.94	16.11	16.11	-0.86%	2,275,900
Apr 27, 2026	15.78	16.30	15.68	16.25	16.25	2.39%	3,360,600
Apr 24, 2026	15.74	16.08	15.30	15.87	15.87	-1.86%	3,653,800
Apr 23, 2026	16.52	16.52	16.11	16.17	16.17	-1.76%	1,817,400
Apr 22, 2026	16.32	16.54	16.26	16.46	16.46	0.37%	1,321,271
Apr 21, 2026	16.47	16.58	16.33	16.40	16.40	-0.61%	1,182,600
Apr 20, 2026	16.26	16.50	16.22	16.50	16.50	0.86%	1,733,922
Apr 17, 2026	16.47	16.52	16.20	16.36	16.36	-0.43%	1,574,800
Apr 16, 2026	16.32	16.48	16.13	16.43	16.43	1.05%	1,751,800
Apr 15, 2026	16.29	16.42	16.15	16.26	16.26	0.62%	1,876,150
Apr 14, 2026	16.33	16.36	16.09	16.16	16.16	-0.55%	1,792,200
Apr 13, 2026	16.40	16.40	16.06	16.25	16.25	-0.73%	1,832,690
Apr 10, 2026	16.26	16.69	15.99	16.37	16.37	2.76%	2,971,900
Apr 9, 2026	16.32	16.32	15.76	15.93	15.93	-1.67%	1,861,000
Apr 8, 2026	15.92	16.31	15.84	16.20	16.20	3.85%	2,327,600
Apr 7, 2026	15.13	15.75	14.96	15.60	15.60	3.72%	2,741,815
Apr 3, 2026	15.62	15.64	14.91	15.04	15.04	-3.09%	2,052,951
Apr 2, 2026	15.89	15.92	15.33	15.52	15.52	-2.02%	2,557,450
Apr 1, 2026	16.05	16.12	15.60	15.84	15.84	0.70%	2,752,600
Mar 31, 2026	15.94	16.23	15.70	15.73	15.73	-0.88%	2,894,500
Mar 30, 2026	15.36	15.89	15.36	15.87	15.87	1.41%	2,038,100
Mar 27, 2026	15.12	15.75	15.01	15.65	15.65	1.89%	2,351,080
Mar 26, 2026	15.71	15.85	15.18	15.36	15.36	-2.17%	2,531,610
Mar 25, 2026	15.26	15.80	15.26	15.70	15.70	3.63%	3,744,315
Mar 24, 2026	14.76	15.16	14.40	15.15	15.15	4.77%	4,063,085
Mar 23, 2026	15.35	15.35	14.28	14.46	14.46	-7.66%	4,919,220
Mar 20, 2026	16.35	16.56	15.58	15.66	15.66	-4.34%	3,472,500
Mar 19, 2026	16.85	16.85	16.28	16.37	16.37	-2.91%	1,899,500
Mar 18, 2026	16.63	16.86	16.34	16.86	16.86	1.87%	1,792,645
Mar 17, 2026	17.09	17.16	16.52	16.55	16.55	-2.53%	3,182,310
Mar 16, 2026	16.85	17.05	16.72	16.98	16.98	0.83%	2,492,510
Mar 13, 2026	17.02	17.12	16.54	16.84	16.84	-0.77%	2,670,900
Mar 12, 2026	17.29	17.30	16.90	16.97	16.97	-1.85%	1,759,900
Mar 11, 2026	17.33	17.50	17.15	17.29	17.29	-0.06%	2,286,585
Mar 10, 2026	16.93	17.34	16.93	17.30	17.30	3.10%	2,205,000
Mar 9, 2026	16.64	16.95	16.47	16.78	16.78	-0.59%	2,371,250
Mar 6, 2026	16.45	16.95	16.42	16.88	16.88	2.49%	2,069,600
Mar 5, 2026	16.52	16.87	16.33	16.47	16.47	1.04%	2,222,800
Mar 4, 2026	16.30	16.70	16.10	16.30	16.30	-0.37%	2,655,200
Mar 3, 2026	16.61	16.95	16.34	16.36	16.36	-1.74%	3,346,180