Baoding Dongli Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	12.48	12.76	12.44	12.67	12.67	1.36%	1,501,148
Aug 13, 2026	12.79	12.80	12.50	12.50	12.50	-1.73%	1,246,120
Aug 12, 2026	12.68	12.85	12.56	12.72	12.72	0.24%	1,239,500
Aug 11, 2026	12.73	12.84	12.51	12.69	12.69	-0.86%	1,486,865
Aug 10, 2026	12.40	12.84	12.29	12.80	12.80	3.06%	1,732,666
Aug 7, 2026	12.29	12.49	12.08	12.42	12.42	1.47%	1,844,000
Aug 6, 2026	12.11	12.33	12.00	12.24	12.24	0.74%	1,453,520
Aug 5, 2026	12.23	12.45	11.96	12.15	12.15	-0.74%	1,845,140
Aug 4, 2026	12.05	12.35	12.01	12.24	12.24	1.92%	2,006,401
Aug 3, 2026	11.62	12.07	11.54	12.01	12.01	3.98%	2,213,700
Jul 31, 2026	11.31	11.63	11.29	11.55	11.55	2.12%	2,161,100
Jul 30, 2026	11.36	11.53	11.05	11.31	11.31	-	1,822,300
Jul 29, 2026	11.03	11.38	11.03	11.31	11.31	2.54%	2,111,200
Jul 28, 2026	10.94	11.15	10.81	11.03	11.03	1.10%	1,864,106
Jul 27, 2026	10.63	11.08	10.51	10.91	10.91	2.63%	1,781,266
Jul 24, 2026	10.83	10.92	10.51	10.63	10.63	-2.83%	1,698,692
Jul 23, 2026	10.46	10.95	10.38	10.94	10.94	4.19%	2,761,400
Jul 22, 2026	10.76	10.90	10.40	10.50	10.50	-2.42%	2,468,200
Jul 21, 2026	11.14	11.14	10.24	10.76	10.76	-3.41%	3,929,701
Jul 20, 2026	11.66	11.88	10.88	11.14	11.14	-3.38%	2,866,100
Jul 17, 2026	12.03	12.21	11.36	11.53	11.53	-3.76%	2,332,216
Jul 16, 2026	11.78	12.12	11.70	11.98	11.98	1.70%	1,498,300
Jul 15, 2026	11.74	11.91	11.57	11.78	11.78	0.34%	1,688,916
Jul 14, 2026	11.29	11.79	11.15	11.74	11.74	4.63%	2,404,616
Jul 13, 2026	11.71	11.72	11.17	11.22	11.22	-4.18%	2,197,800
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