Baoding Dongli Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.43	11.95	11.24	11.71	11.71	2.90%	2,289,800
Jul 9, 2026	11.52	11.58	11.16	11.38	11.38	-1.22%	2,024,700
Jul 8, 2026	11.72	11.80	11.33	11.52	11.52	-1.71%	1,914,100
Jul 7, 2026	12.18	12.28	11.65	11.72	11.72	-4.09%	2,062,715
Jul 6, 2026	12.36	12.60	12.17	12.22	12.22	-1.45%	2,458,668
Jul 3, 2026	12.09	12.48	11.96	12.40	12.40	3.94%	4,268,992
Jul 2, 2026	11.95	12.44	11.83	11.93	11.93	0.17%	3,008,309
Jul 1, 2026	11.57	12.10	11.46	11.91	11.91	2.94%	2,767,900
Jun 30, 2026	11.63	11.83	11.46	11.57	11.57	-0.52%	2,565,000
Jun 29, 2026	11.72	11.80	11.18	11.63	11.63	-0.60%	3,173,500
Jun 26, 2026	11.92	11.99	11.53	11.70	11.70	-2.17%	2,644,671
Jun 25, 2026	12.39	12.39	11.88	11.96	11.96	-3.47%	1,992,229
Jun 24, 2026	12.87	12.97	12.24	12.39	12.39	-3.73%	2,302,605
Jun 23, 2026	12.55	13.08	12.55	12.87	12.87	2.06%	2,477,497
Jun 22, 2026	12.53	12.73	12.03	12.61	12.61	-0.39%	2,534,500
Jun 18, 2026	12.61	12.84	12.30	12.66	12.66	-0.16%	2,628,463
Jun 17, 2026	12.93	13.01	12.53	12.68	12.68	-2.39%	2,522,500
Jun 16, 2026	13.11	13.20	12.72	12.99	12.99	-1.07%	2,069,216
Jun 15, 2026	13.26	13.55	12.97	13.13	13.13	-0.61%	2,461,600
Jun 12, 2026	13.22	13.39	12.91	13.21	13.21	1.54%	2,179,816
Jun 11, 2026	13.15	13.28	12.78	13.01	13.01	-1.51%	2,170,050
Jun 10, 2026	13.35	13.47	12.98	13.21	13.21	-1.34%	2,604,400
Jun 9, 2026	13.45	14.10	13.25	13.39	13.39	0.45%	3,245,900
Jun 8, 2026	13.42	13.87	13.00	13.33	13.33	-2.56%	3,730,330
Jun 5, 2026	13.98	14.07	13.26	13.68	13.68	-1.72%	6,512,664
Jun 4, 2026	14.58	14.91	13.75	13.92	13.92	5.06%	6,332,605
Jun 3, 2026	14.20	14.34	13.25	13.25	13.25	-6.62%	2,804,433
Jun 2, 2026	14.55	15.60	14.07	14.19	14.19	-1.53%	3,753,700
Jun 1, 2026	13.94	14.63	13.80	14.41	14.41	3.08%	2,884,200
May 29, 2026	14.79	14.86	13.80	13.98	13.98	-5.03%	3,171,600
May 28, 2026	14.43	14.86	14.11	14.72	14.72	1.59%	2,260,600
May 27, 2026	14.92	14.99	14.26	14.49	14.49	-2.75%	3,001,491
May 26, 2026	15.19	15.25	14.71	14.90	14.90	-2.49%	3,839,750
May 25, 2026	15.86	16.02	15.12	15.28	15.28	-3.11%	2,946,300
May 22, 2026	15.29	15.87	15.23	15.77	15.77	2.80%	2,445,100
May 21, 2026	16.15	16.38	15.26	15.34	15.34	-4.96%	2,904,379
May 20, 2026	16.33	16.40	15.88	16.14	16.14	-0.86%	1,997,151
May 19, 2026	16.39	16.49	16.04	16.28	16.28	-0.67%	2,004,602
May 18, 2026	15.89	16.55	15.81	16.39	16.39	1.80%	3,557,033
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