Da-Li Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.85	42.40	41.80	42.40	42.40	1.44%	1,855,662
May 28, 2026	42.55	42.55	41.70	41.80	41.80	-1.76%	1,953,505
May 27, 2026	42.20	42.70	41.80	42.55	42.55	0.83%	2,290,797
May 26, 2026	42.65	42.80	41.55	42.20	42.20	-1.06%	3,594,344
May 25, 2026	44.15	44.15	42.45	42.65	42.65	-3.62%	3,864,115
May 22, 2026	44.60	44.70	44.10	44.25	44.25	-0.90%	1,750,520
May 21, 2026	44.75	45.25	44.60	44.65	44.65	-	916,858
May 20, 2026	44.90	44.90	44.40	44.65	44.65	-0.33%	914,724
May 19, 2026	45.40	45.65	44.75	44.80	44.80	-1.32%	1,262,148
May 18, 2026	45.80	46.05	45.25	45.40	45.40	-0.44%	1,206,171
May 15, 2026	46.00	46.40	45.40	45.60	45.60	-0.22%	1,081,175
May 14, 2026	46.55	46.70	45.65	45.70	45.70	-1.83%	1,983,613
May 13, 2026	48.00	48.30	46.35	46.55	46.55	-1.48%	2,271,295
May 12, 2026	47.05	47.50	46.95	47.25	47.25	0.43%	1,299,811
May 11, 2026	46.80	47.20	46.55	47.05	47.05	0.53%	1,221,437
May 8, 2026	46.00	47.35	46.00	46.80	46.80	1.85%	1,554,038
May 7, 2026	45.40	46.20	45.05	45.95	45.95	0.88%	1,312,055
May 6, 2026	45.40	45.75	45.35	45.55	45.55	0.33%	770,753
May 5, 2026	45.50	45.85	45.05	45.40	45.40	0.55%	774,009
May 4, 2026	45.45	45.60	45.05	45.15	45.15	-0.77%	581,004
Apr 30, 2026	45.90	46.10	45.35	45.50	45.50	-1.30%	787,461
Apr 29, 2026	45.30	46.40	45.10	46.10	46.10	2.44%	826,994
Apr 28, 2026	44.70	45.20	44.35	45.00	45.00	1.01%	976,615
Apr 27, 2026	45.60	46.10	44.55	44.55	44.55	-2.73%	1,554,903
Apr 24, 2026	46.50	46.60	45.45	45.80	45.80	-0.97%	1,167,017
Apr 23, 2026	45.40	46.55	45.20	46.25	46.25	1.98%	1,792,311
Apr 22, 2026	45.15	45.45	44.75	45.35	45.35	1.00%	1,348,975
Apr 21, 2026	44.80	45.15	44.20	44.90	44.90	0.11%	1,619,852
Apr 20, 2026	45.60	45.60	44.80	44.85	44.85	-1.97%	2,125,358
Apr 17, 2026	46.50	46.50	45.65	45.75	45.75	-0.65%	1,149,862
Apr 16, 2026	46.40	46.60	45.95	46.05	46.05	-0.54%	695,964
Apr 15, 2026	46.15	46.90	45.90	46.30	46.30	0.87%	909,425
Apr 14, 2026	46.65	46.70	45.90	45.90	45.90	-1.50%	1,334,661
Apr 13, 2026	46.80	47.30	46.60	46.60	46.60	-1.38%	900,744
Apr 10, 2026	47.00	47.95	47.00	47.25	47.25	0.53%	446,320
Apr 9, 2026	47.40	47.50	46.80	47.00	47.00	-1.16%	690,724
Apr 8, 2026	47.55	48.35	47.55	47.55	47.55	-	789,116
Apr 7, 2026	46.90	47.90	46.60	47.55	47.55	1.39%	593,281
Apr 2, 2026	47.05	47.30	46.50	46.90	46.90	-0.32%	494,958
Apr 1, 2026	47.20	47.65	46.80	47.05	47.05	0.43%	358,644
Mar 31, 2026	47.10	47.60	46.60	46.85	46.85	-1.58%	571,626
Mar 30, 2026	47.70	48.10	47.30	47.60	47.60	-1.65%	829,139
Mar 27, 2026	47.50	48.50	47.50	48.40	48.40	1.26%	558,052
Mar 26, 2026	48.05	48.95	47.80	47.80	47.80	-0.83%	310,304
Mar 25, 2026	48.20	48.35	47.40	48.20	48.20	1.37%	582,036
Mar 24, 2026	47.85	48.00	47.10	47.55	47.55	0.42%	637,454
Mar 23, 2026	47.50	47.85	46.95	47.35	47.35	-2.07%	761,702
Mar 20, 2026	48.75	50.20	48.25	48.35	48.35	2.76%	3,410,270
Mar 19, 2026	47.15	48.00	46.65	47.05	47.05	-0.63%	701,372
Mar 18, 2026	48.45	48.50	47.15	47.35	47.35	-1.56%	852,758