Dongyue Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.42	10.66	10.41	10.65	10.65	1.91%	4,023,095
Dec 4, 2025	10.42	10.52	10.31	10.45	10.45	-0.57%	5,741,586
Dec 3, 2025	10.57	10.69	10.44	10.51	10.51	-0.94%	9,083,570
Dec 2, 2025	10.80	10.87	10.59	10.61	10.61	-1.76%	10,125,000
Dec 1, 2025	10.92	11.10	10.71	10.80	10.80	-0.83%	9,316,000
Nov 28, 2025	10.42	10.95	10.28	10.89	10.89	4.71%	18,270,700
Nov 27, 2025	10.38	10.47	10.21	10.40	10.40	0.29%	11,422,000
Nov 26, 2025	10.36	10.45	10.29	10.37	10.37	0.68%	8,322,000
Nov 25, 2025	10.14	10.46	10.04	10.30	10.30	3.21%	13,762,000
Nov 24, 2025	9.98	10.02	9.77	9.98	9.98	1.63%	9,421,303
Nov 21, 2025	10.15	10.30	9.78	9.82	9.82	-6.21%	19,937,000
Nov 20, 2025	10.75	10.86	10.35	10.47	10.47	-1.87%	12,827,910
Nov 19, 2025	10.50	10.75	10.27	10.67	10.67	2.40%	21,503,850
Nov 18, 2025	10.93	11.10	10.37	10.42	10.42	-4.05%	23,067,100
Nov 17, 2025	11.15	11.44	10.80	10.86	10.86	-1.63%	24,478,000
Nov 14, 2025	11.15	11.39	10.88	11.04	11.04	-2.90%	24,373,000
Nov 13, 2025	10.53	11.41	10.50	11.37	11.37	8.70%	47,681,000
Nov 12, 2025	10.76	10.78	10.43	10.46	10.46	-2.52%	14,565,000
Nov 11, 2025	11.03	11.13	10.68	10.73	10.73	-2.28%	18,073,200
Nov 10, 2025	10.98	11.42	10.98	10.98	10.98	2.52%	39,841,860
Nov 7, 2025	9.93	10.84	9.91	10.71	10.71	7.85%	56,302,370
Nov 6, 2025	9.71	10.06	9.71	9.93	9.93	1.33%	10,651,680
Nov 5, 2025	9.57	9.85	9.42	9.80	9.80	1.55%	13,506,000
Nov 4, 2025	10.09	10.09	9.60	9.65	9.65	-3.31%	16,792,200
Nov 3, 2025	10.02	10.09	9.80	9.98	9.98	-0.30%	17,924,500
Oct 31, 2025	10.17	10.23	10.00	10.01	10.01	-1.57%	8,773,883
Oct 30, 2025	10.30	10.36	10.00	10.17	10.17	0.59%	17,731,300
Oct 28, 2025	10.29	10.29	10.05	10.11	10.11	-1.17%	8,248,000
Oct 27, 2025	10.48	10.55	10.17	10.23	10.23	-0.58%	13,066,340
Oct 24, 2025	10.10	10.35	10.10	10.29	10.29	2.08%	17,507,000
Oct 23, 2025	10.10	10.18	9.78	10.08	10.08	-0.59%	16,449,400
Oct 22, 2025	10.32	10.32	10.08	10.14	10.14	-1.36%	11,700,000
Oct 21, 2025	10.32	10.39	10.20	10.28	10.28	0.10%	16,340,000
Oct 20, 2025	10.30	10.38	10.08	10.27	10.27	0.88%	26,996,000
Oct 17, 2025	10.60	10.66	10.15	10.18	10.18	-3.96%	26,423,000
Oct 16, 2025	11.02	11.04	10.25	10.60	10.60	-5.36%	54,812,810
Oct 15, 2025	11.23	11.39	11.01	11.20	11.20	-0.18%	17,629,930
Oct 14, 2025	12.40	12.55	11.20	11.22	11.22	-9.95%	33,369,000
Oct 13, 2025	12.06	12.46	11.94	12.46	12.46	-1.11%	18,302,930
Oct 10, 2025	12.73	12.86	12.40	12.60	12.60	-2.02%	16,215,180
Oct 9, 2025	12.52	13.20	12.31	12.86	12.86	1.26%	26,860,070
Oct 8, 2025	12.56	12.77	12.28	12.70	12.70	0.87%	4,686,905
Oct 6, 2025	12.21	12.63	12.19	12.59	12.59	3.11%	5,834,000
Oct 3, 2025	12.15	12.24	12.10	12.21	12.21	0.08%	1,789,077
Oct 2, 2025	12.14	12.28	12.06	12.20	12.20	0.49%	4,191,186
Sep 30, 2025	12.08	12.18	11.92	12.14	12.14	1.00%	7,336,000
Sep 29, 2025	11.51	12.07	11.51	12.02	12.02	4.43%	10,268,200
Sep 26, 2025	11.50	11.62	11.32	11.51	11.51	-0.26%	8,593,000
Sep 25, 2025	11.70	11.80	11.45	11.54	11.54	-1.11%	8,046,008
Sep 24, 2025	11.40	11.79	11.25	11.67	11.67	2.37%	12,845,000