Da-Li Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.75	47.75	46.95	47.70	47.70	-0.10%	433,007
Feb 5, 2026	47.70	48.60	47.70	47.75	47.75	-	607,117
Feb 4, 2026	47.25	48.15	47.25	47.75	47.75	1.06%	881,368
Feb 3, 2026	47.70	48.30	47.15	47.25	47.25	-0.53%	817,963
Feb 2, 2026	47.00	48.00	46.75	47.50	47.50	1.06%	1,160,361
Jan 30, 2026	47.85	47.90	46.80	47.00	47.00	-1.26%	931,855
Jan 29, 2026	47.35	48.00	46.95	47.60	47.60	0.53%	1,128,117
Jan 28, 2026	48.00	48.15	47.10	47.35	47.35	-1.25%	1,395,777
Jan 27, 2026	48.75	48.85	47.80	47.95	47.95	-1.74%	2,040,845
Jan 26, 2026	50.60	50.60	48.80	48.80	48.80	-2.59%	1,924,039
Jan 23, 2026	51.20	51.30	49.60	50.10	50.10	-1.76%	1,737,136
Jan 22, 2026	50.90	51.40	50.30	51.00	51.00	1.19%	1,266,818
Jan 21, 2026	50.60	50.80	50.10	50.40	50.40	-0.98%	980,260
Jan 20, 2026	51.50	52.00	50.50	50.90	50.90	-0.97%	1,489,358
Jan 19, 2026	49.40	51.80	49.30	51.40	51.40	3.11%	1,968,973
Jan 16, 2026	52.90	52.90	49.50	49.85	49.85	-5.23%	4,023,255
Jan 15, 2026	52.30	53.10	52.30	52.60	52.60	0.38%	777,726
Jan 14, 2026	52.70	53.70	52.20	52.40	52.40	-0.57%	1,750,930
Jan 13, 2026	53.00	53.00	51.80	52.70	52.70	-0.57%	1,454,433
Jan 12, 2026	54.10	54.10	52.40	53.00	53.00	-2.21%	2,001,736
Jan 9, 2026	55.70	56.60	53.80	54.20	54.20	-2.52%	3,053,010
Jan 8, 2026	53.50	55.80	53.20	55.60	55.60	3.93%	4,528,392
Jan 7, 2026	52.50	53.70	52.40	53.50	53.50	1.90%	1,703,868
Jan 6, 2026	53.00	53.10	52.00	52.50	52.50	1.16%	2,515,010
Jan 5, 2026	52.60	52.60	50.90	51.90	51.90	-1.33%	2,816,489
Jan 2, 2026	53.70	53.70	51.90	52.60	52.60	-2.05%	1,794,688
Dec 31, 2025	53.90	54.30	53.00	53.70	53.70	-	1,427,076
Dec 30, 2025	53.20	53.90	52.50	53.70	53.70	0.56%	1,425,823
Dec 29, 2025	53.60	53.80	52.10	53.40	53.40	0.19%	1,653,177
Dec 26, 2025	52.80	53.90	52.50	53.30	53.30	1.72%	3,281,759
Dec 24, 2025	51.90	53.50	51.70	52.40	52.40	2.75%	4,614,294
Dec 23, 2025	49.65	51.00	49.00	51.00	51.00	3.34%	2,368,948
Dec 22, 2025	50.30	50.30	49.05	49.35	49.35	-0.80%	1,377,893
Dec 19, 2025	49.05	50.50	48.75	49.75	49.75	1.53%	2,305,689
Dec 18, 2025	48.80	49.95	48.55	49.00	49.00	0.82%	1,720,094
Dec 17, 2025	47.65	50.50	47.65	48.60	48.60	1.99%	1,395,752
Dec 16, 2025	47.10	47.75	46.80	47.65	47.65	0.74%	717,350
Dec 15, 2025	47.10	47.80	46.90	47.30	47.30	-0.63%	591,144
Dec 12, 2025	47.70	48.10	47.25	47.60	47.60	0.21%	643,953
Dec 11, 2025	47.15	47.90	46.65	47.50	47.50	0.85%	831,301
Dec 10, 2025	47.40	47.60	47.05	47.10	47.10	-0.21%	377,676
Dec 9, 2025	47.90	47.90	46.85	47.20	47.20	-1.46%	709,223
Dec 8, 2025	48.35	48.35	47.80	47.90	47.90	-0.83%	367,873
Dec 5, 2025	48.25	48.65	47.85	48.30	48.30	0.10%	436,522
Dec 4, 2025	48.20	48.25	47.75	48.25	48.25	0.63%	388,852
Dec 3, 2025	47.25	48.00	47.05	47.95	47.95	2.24%	543,618
Dec 2, 2025	46.75	47.00	46.40	46.90	46.90	0.32%	451,898
Dec 1, 2025	48.10	48.15	46.70	46.75	46.75	-2.60%	759,013
Nov 28, 2025	48.10	48.40	47.60	48.00	48.00	0.42%	891,499
Nov 27, 2025	47.55	48.35	47.05	47.80	47.80	2.03%	1,146,100