Baoding Dongli Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.81	11.00	10.41	10.85	10.85	1.78%	3,460,200
Oct 30, 2026	11.03	11.34	10.61	10.66	10.66	-4.57%	2,579,694
Oct 29, 2026	11.54	11.57	11.10	11.17	11.17	-3.87%	1,760,100
Oct 28, 2026	11.33	11.85	11.32	11.62	11.62	2.56%	1,957,400
Oct 27, 2026	11.75	11.98	11.30	11.33	11.33	-3.82%	1,658,100
Oct 26, 2026	11.76	11.99	11.49	11.78	11.78	-0.34%	2,153,300
Oct 23, 2026	11.30	11.90	10.88	11.82	11.82	3.68%	2,723,173
Oct 22, 2026	11.63	11.84	11.40	11.40	11.40	-2.06%	1,724,100
Oct 21, 2026	11.90	12.00	11.61	11.64	11.64	-1.69%	1,459,700
Oct 20, 2026	11.68	12.01	11.55	11.84	11.84	1.37%	1,748,800
Oct 19, 2026	11.84	11.96	11.31	11.68	11.68	-2.91%	2,887,700
Oct 16, 2026	11.83	12.26	11.83	12.03	12.03	3.62%	2,106,600
Oct 15, 2026	11.89	11.96	11.56	11.61	11.61	-3.01%	2,229,179
Oct 14, 2026	12.50	12.62	11.94	11.97	11.97	-4.92%	1,890,200
Oct 13, 2026	12.28	12.65	11.88	12.59	12.59	1.53%	1,990,000
Oct 12, 2026	12.79	12.79	12.30	12.40	12.40	-1.35%	1,837,745
Oct 9, 2026	12.79	12.84	12.02	12.57	12.57	-1.80%	2,664,000
Oct 8, 2026	12.85	13.06	12.63	12.80	12.80	-0.47%	1,505,000
Sep 30, 2026	13.07	13.10	12.78	12.86	12.86	-0.92%	1,037,300
Sep 29, 2026	12.79	13.08	12.70	12.98	12.98	1.49%	1,322,900
Sep 28, 2026	12.84	12.94	12.60	12.79	12.79	-0.23%	1,361,626
Sep 24, 2026	12.73	12.90	12.64	12.82	12.82	0.47%	1,207,000
Sep 23, 2026	12.69	12.84	12.43	12.76	12.76	0.71%	1,431,600
Sep 22, 2026	12.48	12.81	12.32	12.67	12.67	2.18%	2,115,181
Sep 21, 2026	12.13	12.44	12.08	12.40	12.40	2.82%	1,888,000
Sep 18, 2026	12.06	12.22	11.96	12.06	12.06	0.25%	1,889,800
Sep 17, 2026	11.81	12.20	11.68	12.03	12.03	1.26%	2,209,701
Sep 16, 2026	11.70	12.03	11.63	11.88	11.88	0.76%	2,240,440
Sep 15, 2026	12.19	12.39	11.75	11.79	11.79	-3.76%	2,333,200
Sep 14, 2026	12.31	12.50	11.98	12.25	12.25	0.41%	2,716,600
Sep 11, 2026	12.45	12.54	11.06	12.20	12.20	-3.56%	3,244,295
Sep 10, 2026	12.82	12.82	12.53	12.65	12.65	-1.17%	1,226,300
Sep 9, 2026	13.06	13.07	12.80	12.80	12.80	-2.07%	1,403,600
Sep 8, 2026	13.09	13.10	12.90	13.07	13.07	0.38%	1,159,200
Sep 7, 2026	12.91	13.08	12.77	13.02	13.02	1.48%	1,310,000
Sep 4, 2026	12.93	13.14	12.70	12.83	12.83	-0.39%	1,749,900
Sep 3, 2026	13.12	13.34	12.78	12.88	12.88	-1.83%	1,513,700
Sep 2, 2026	13.08	13.22	12.89	13.12	13.12	-0.30%	1,495,600
Sep 1, 2026	13.11	13.25	13.07	13.16	13.16	0.23%	1,379,100
Aug 31, 2026	12.85	13.16	12.77	13.13	13.13	1.78%	1,639,800
Aug 28, 2026	12.79	13.06	12.69	12.90	12.90	0.70%	1,807,100
Aug 27, 2026	12.91	13.00	12.65	12.81	12.81	-2.36%	2,133,360
Aug 26, 2026	13.13	13.25	12.99	13.12	13.12	0.08%	2,010,900
Aug 25, 2026	12.76	13.12	12.63	13.11	13.11	2.50%	1,485,876
Aug 24, 2026	12.97	12.97	12.56	12.79	12.79	-1.01%	1,870,400
Aug 21, 2026	12.71	12.97	12.51	12.92	12.92	1.25%	1,418,998
Aug 20, 2026	12.54	12.88	12.52	12.76	12.76	2.00%	1,248,120
Aug 19, 2026	12.78	12.83	12.40	12.51	12.51	-2.49%	1,622,600
Aug 18, 2026	12.90	12.95	12.71	12.83	12.83	-0.62%	1,427,900
Aug 17, 2026	12.64	12.98	12.54	12.91	12.91	1.89%	1,501,549