Hubei Dinglong CO.,Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.21	35.50	34.66	35.12	35.12	-0.34%	10,117,154
Dec 4, 2025	35.07	35.72	34.36	35.24	35.24	0.34%	10,158,050
Dec 3, 2025	35.33	35.60	35.02	35.12	35.12	-0.62%	9,067,594
Dec 2, 2025	35.37	36.25	35.12	35.34	35.34	-1.12%	16,495,520
Dec 1, 2025	34.84	35.98	34.52	35.74	35.74	2.41%	22,540,550
Nov 28, 2025	33.29	35.58	32.88	34.90	34.90	4.90%	23,349,060
Nov 27, 2025	33.13	34.43	33.13	33.27	33.27	0.67%	17,687,800
Nov 26, 2025	33.12	33.65	32.40	33.05	33.05	-0.51%	12,635,810
Nov 25, 2025	33.90	34.06	32.81	33.22	33.22	-2.15%	22,946,620
Nov 24, 2025	33.41	34.45	33.15	33.95	33.95	1.95%	18,735,190
Nov 21, 2025	34.05	35.03	33.30	33.30	33.30	-3.76%	19,793,020
Nov 20, 2025	35.66	35.98	34.49	34.60	34.60	-1.31%	16,512,833
Nov 19, 2025	34.03	35.77	34.03	35.06	35.06	2.42%	23,554,080
Nov 18, 2025	34.32	35.20	33.86	34.23	34.23	0.68%	15,976,610
Nov 17, 2025	36.57	36.86	33.93	34.00	34.00	-1.16%	26,454,950
Nov 14, 2025	34.51	35.65	33.60	34.40	34.40	-1.49%	16,973,230
Nov 13, 2025	34.94	35.67	34.58	34.92	34.92	0.03%	14,724,370
Nov 12, 2025	35.10	35.25	33.88	34.91	34.91	-0.77%	13,874,530
Nov 11, 2025	34.72	36.70	34.58	35.18	35.18	1.97%	21,947,650
Nov 10, 2025	34.76	35.62	34.30	34.50	34.50	-0.92%	13,337,190
Nov 7, 2025	35.00	35.30	34.58	34.82	34.82	-1.36%	8,533,765
Nov 6, 2025	34.78	35.64	34.53	35.30	35.30	1.67%	14,580,210
Nov 5, 2025	33.92	34.90	33.70	34.72	34.72	1.08%	11,795,510
Nov 4, 2025	35.10	35.30	34.03	34.35	34.35	-2.61%	10,729,400
Nov 3, 2025	35.45	35.49	33.74	35.27	35.27	-0.54%	20,054,630
Oct 31, 2025	36.99	37.15	35.43	35.46	35.46	-3.77%	18,781,290
Oct 30, 2025	37.12	37.65	36.70	36.85	36.85	-1.21%	20,595,760
Oct 29, 2025	36.51	38.18	36.45	37.30	37.30	2.59%	31,514,420
Oct 28, 2025	35.35	36.53	35.02	36.36	36.36	2.42%	25,637,680
Oct 27, 2025	35.96	36.95	35.00	35.50	35.50	2.60%	31,398,120
Oct 24, 2025	33.20	34.71	33.20	34.60	34.60	4.98%	21,573,580
Oct 23, 2025	33.10	33.45	32.23	32.96	32.96	-1.61%	17,580,920
Oct 22, 2025	33.65	33.80	33.04	33.50	33.50	-1.30%	11,441,370
Oct 21, 2025	33.73	34.37	33.61	33.94	33.94	1.01%	14,102,480
Oct 20, 2025	33.75	34.03	33.09	33.60	33.60	1.17%	15,089,360
Oct 17, 2025	33.96	34.34	33.12	33.21	33.21	-2.52%	17,726,300
Oct 16, 2025	34.70	35.00	33.78	34.07	34.07	-2.82%	19,154,410
Oct 15, 2025	34.87	35.17	34.03	35.06	35.06	0.75%	22,944,030
Oct 14, 2025	38.27	38.31	34.46	34.80	34.80	-9.70%	52,330,180
Oct 13, 2025	35.15	38.59	35.00	38.54	38.54	5.53%	46,664,870
Oct 10, 2025	36.89	37.59	35.87	36.52	36.52	-0.87%	24,818,610
Oct 9, 2025	36.88	37.87	36.25	36.84	36.84	1.52%	30,987,030
Sep 30, 2025	36.38	36.91	35.89	36.29	36.29	1.06%	24,097,130
Sep 29, 2025	35.75	36.14	35.10	35.91	35.91	0.98%	23,189,240
Sep 26, 2025	36.59	36.90	35.45	35.56	35.56	-3.42%	29,016,160
Sep 25, 2025	36.58	37.29	36.00	36.82	36.82	-0.49%	36,307,920
Sep 24, 2025	34.55	38.05	34.32	37.00	37.00	6.78%	67,005,040
Sep 23, 2025	35.49	35.49	33.57	34.65	34.65	-1.28%	35,094,030
Sep 22, 2025	33.69	35.80	32.97	35.10	35.10	5.69%	49,400,820
Sep 19, 2025	33.20	34.46	33.06	33.21	33.21	0.64%	33,485,790