Da-Li Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.05	48.60	47.05	47.50	47.50	0.96%	3,176,032
Aug 20, 2026	46.35	47.75	46.00	47.05	47.05	3.63%	6,585,124
Aug 19, 2026	49.00	49.50	48.00	48.40	45.40	-1.43%	4,152,050
Aug 18, 2026	48.65	49.10	48.00	49.10	46.06	0.92%	3,075,622
Aug 17, 2026	47.40	48.70	47.30	48.65	45.63	1.88%	2,432,214
Aug 14, 2026	47.75	47.75	46.95	47.75	44.79	0.84%	2,088,843
Aug 13, 2026	48.45	48.45	47.25	47.35	44.42	-0.73%	2,000,932
Aug 12, 2026	48.20	48.20	47.60	47.70	44.74	-1.14%	1,536,645
Aug 11, 2026	48.45	48.70	47.95	48.25	45.26	-0.52%	1,314,906
Aug 10, 2026	49.20	49.20	47.95	48.50	45.49	-0.61%	1,645,085
Aug 7, 2026	47.95	49.35	47.95	48.80	45.78	2.09%	2,409,491
Aug 6, 2026	47.35	48.00	47.25	47.80	44.84	0.10%	783,864
Aug 5, 2026	47.60	47.80	47.10	47.75	44.79	0.95%	835,004
Aug 4, 2026	47.10	47.40	46.75	47.30	44.37	-0.11%	1,457,603
Aug 3, 2026	47.30	47.90	47.00	47.35	44.42	0.11%	1,696,437
Jul 31, 2026	48.20	48.60	47.05	47.30	44.37	-0.32%	2,368,257
Jul 30, 2026	47.55	48.15	46.80	47.45	44.51	0.74%	1,501,072
Jul 29, 2026	47.65	47.85	46.40	47.10	44.18	-0.63%	1,770,406
Jul 28, 2026	47.80	47.85	47.10	47.40	44.46	-1.04%	1,010,566
Jul 27, 2026	48.60	48.85	47.85	47.90	44.93	-1.34%	861,473
Jul 24, 2026	48.05	48.70	48.05	48.55	45.54	0.10%	745,205
Jul 23, 2026	48.60	48.70	47.70	48.50	45.49	0.41%	786,324
Jul 22, 2026	47.95	48.95	47.55	48.30	45.31	1.58%	1,520,696
Jul 21, 2026	47.60	48.20	47.20	47.55	44.60	0.42%	757,151
Jul 20, 2026	48.10	48.10	46.90	47.35	44.42	-0.32%	1,173,535
Jul 17, 2026	47.50	48.95	47.30	47.50	44.56	-1.04%	2,462,112
Jul 16, 2026	47.10	48.20	46.85	48.00	45.02	2.35%	1,732,910
Jul 15, 2026	46.50	47.00	46.20	46.90	43.99	1.96%	1,368,867
Jul 14, 2026	46.40	46.40	45.55	46.00	43.15	-0.22%	1,605,975
Jul 13, 2026	45.90	46.45	45.80	46.10	43.24	1.77%	1,401,766
Jul 9, 2026	45.20	45.50	45.10	45.30	42.49	0.22%	469,946
Jul 8, 2026	45.35	45.50	45.15	45.20	42.40	-0.33%	771,525
Jul 7, 2026	46.20	46.40	45.20	45.35	42.54	-1.84%	1,323,622
Jul 6, 2026	45.55	46.55	45.55	46.20	43.34	1.43%	926,337
Jul 3, 2026	45.20	45.90	45.20	45.55	42.73	0.44%	738,852
Jul 2, 2026	46.40	46.40	45.35	45.35	42.54	-1.52%	1,115,086
Jul 1, 2026	45.10	46.50	44.80	46.05	43.20	2.11%	2,772,911
Jun 30, 2026	45.30	45.45	44.70	45.10	42.30	-0.44%	1,244,908
Jun 29, 2026	45.65	46.00	45.30	45.30	42.49	-0.77%	1,084,243
Jun 26, 2026	45.95	46.10	45.35	45.65	42.82	-0.76%	1,303,245
Jun 25, 2026	46.15	46.40	45.95	46.00	43.15	-0.22%	651,334
Jun 24, 2026	45.90	46.80	45.55	46.10	43.24	0.44%	998,057
Jun 23, 2026	46.05	46.30	45.60	45.90	43.05	-	1,499,899
Jun 22, 2026	48.00	48.00	45.60	45.90	43.05	-8.93%	7,130,141
Jun 18, 2026	48.85	51.70	48.80	50.40	47.28	4.46%	8,039,039
Jun 17, 2026	47.25	48.40	46.90	48.25	45.26	2.88%	2,954,979
Jun 16, 2026	46.75	47.45	46.75	46.90	43.99	-0.64%	762,658
Jun 15, 2026	47.45	47.45	46.25	47.20	44.27	0.11%	1,760,346
Jun 12, 2026	47.90	48.15	47.00	47.15	44.23	-0.53%	2,901,830
Jun 11, 2026	47.80	47.90	46.45	47.40	44.46	1.72%	4,254,593