Zhejiang Dingli Machinery Co.,Ltd (SHA:603338)
China
· Delayed Price · Currency is CNY 51.47
-2.53 (-4.69%)
At close: Mar 9, 2026
SHA:603338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.00 | 53.08 | 50.01 | 51.47 | 51.47 | -4.69% | 9,631,164 |
| Mar 6, 2026 | 53.83 | 54.50 | 53.80 | 54.00 | 54.00 | 0.02% | 4,290,517 |
| Mar 5, 2026 | 55.01 | 55.66 | 53.69 | 53.99 | 53.99 | -0.30% | 5,378,752 |
| Mar 4, 2026 | 55.80 | 56.50 | 53.91 | 54.15 | 54.15 | -4.16% | 6,450,890 |
| Mar 3, 2026 | 58.38 | 58.87 | 55.98 | 56.50 | 56.50 | -3.20% | 5,445,300 |
| Mar 2, 2026 | 58.50 | 59.48 | 58.20 | 58.37 | 58.37 | -1.54% | 3,530,646 |
| Feb 27, 2026 | 60.71 | 60.71 | 58.51 | 59.28 | 59.28 | -2.64% | 4,551,126 |
| Feb 26, 2026 | 61.00 | 61.20 | 60.41 | 60.89 | 60.89 | -0.36% | 3,291,000 |
| Feb 25, 2026 | 61.00 | 61.50 | 60.50 | 61.11 | 61.11 | -0.18% | 3,527,178 |
| Feb 24, 2026 | 59.98 | 62.49 | 59.36 | 61.22 | 61.22 | 3.71% | 6,816,454 |
| Feb 13, 2026 | 59.58 | 60.36 | 58.80 | 59.03 | 59.03 | -0.94% | 4,306,777 |
| Feb 12, 2026 | 58.69 | 60.17 | 58.67 | 59.59 | 59.59 | 1.53% | 4,690,117 |
| Feb 11, 2026 | 58.39 | 59.27 | 58.02 | 58.69 | 58.69 | 0.91% | 3,543,500 |
| Feb 10, 2026 | 58.00 | 58.52 | 57.36 | 58.16 | 58.16 | 0.33% | 2,461,343 |
| Feb 9, 2026 | 56.75 | 58.00 | 56.68 | 57.97 | 57.97 | 3.19% | 3,712,500 |
| Feb 6, 2026 | 57.09 | 57.19 | 56.03 | 56.18 | 56.18 | -2.18% | 3,505,100 |
| Feb 5, 2026 | 57.91 | 58.09 | 56.90 | 57.43 | 57.43 | -0.16% | 2,689,730 |
| Feb 4, 2026 | 56.42 | 58.13 | 56.02 | 57.52 | 57.52 | 1.73% | 4,658,947 |
| Feb 3, 2026 | 54.87 | 56.80 | 54.33 | 56.54 | 56.54 | 4.59% | 5,124,391 |
| Feb 2, 2026 | 56.02 | 56.69 | 54.00 | 54.06 | 54.06 | -3.81% | 6,218,720 |
| Jan 30, 2026 | 56.82 | 57.29 | 55.03 | 56.20 | 56.20 | -1.23% | 3,870,200 |
| Jan 29, 2026 | 57.80 | 58.40 | 56.82 | 56.90 | 56.90 | -1.69% | 4,340,915 |
| Jan 28, 2026 | 58.77 | 58.81 | 57.49 | 57.88 | 57.88 | -1.14% | 3,625,261 |
| Jan 27, 2026 | 59.17 | 59.38 | 57.89 | 58.55 | 58.55 | -1.05% | 4,238,646 |
| Jan 26, 2026 | 59.93 | 60.28 | 58.38 | 59.17 | 59.17 | -1.58% | 5,156,704 |
| Jan 23, 2026 | 59.27 | 60.73 | 59.27 | 60.12 | 60.12 | 1.47% | 5,198,870 |
| Jan 22, 2026 | 60.28 | 60.34 | 58.98 | 59.25 | 59.25 | -0.82% | 3,632,356 |
| Jan 21, 2026 | 58.23 | 60.25 | 57.40 | 59.74 | 59.74 | 2.31% | 7,314,561 |
| Jan 20, 2026 | 58.41 | 58.89 | 57.71 | 58.39 | 58.39 | -0.02% | 4,136,648 |
| Jan 19, 2026 | 58.00 | 59.20 | 57.95 | 58.40 | 58.40 | 0.53% | 3,996,691 |
| Jan 16, 2026 | 57.64 | 58.60 | 57.38 | 58.09 | 58.09 | 1.48% | 5,710,061 |
| Jan 15, 2026 | 56.31 | 58.18 | 56.15 | 57.24 | 57.24 | 1.53% | 5,743,711 |
| Jan 14, 2026 | 56.62 | 57.28 | 56.09 | 56.38 | 56.38 | -0.93% | 7,559,349 |
| Jan 13, 2026 | 57.35 | 57.94 | 56.58 | 56.91 | 56.91 | -0.85% | 5,536,407 |
| Jan 12, 2026 | 57.19 | 57.64 | 56.62 | 57.40 | 57.40 | 0.38% | 5,439,053 |
| Jan 9, 2026 | 56.81 | 57.66 | 56.61 | 57.18 | 57.18 | 0.74% | 6,729,952 |
| Jan 8, 2026 | 57.38 | 57.53 | 56.50 | 56.76 | 56.76 | -1.01% | 4,205,770 |
| Jan 7, 2026 | 58.85 | 58.85 | 56.98 | 57.34 | 57.34 | -2.85% | 6,923,836 |
| Jan 6, 2026 | 57.14 | 59.17 | 56.82 | 59.02 | 59.02 | 3.24% | 8,007,245 |
| Jan 5, 2026 | 56.64 | 57.35 | 56.41 | 57.17 | 57.17 | 0.94% | 5,219,544 |
| Dec 31, 2025 | 57.20 | 57.20 | 56.00 | 56.64 | 56.64 | -0.86% | 4,843,908 |
| Dec 30, 2025 | 55.54 | 57.30 | 55.28 | 57.13 | 57.13 | 2.75% | 7,585,871 |
| Dec 29, 2025 | 56.14 | 56.40 | 55.35 | 55.60 | 55.60 | -0.84% | 4,318,662 |
| Dec 26, 2025 | 56.09 | 56.42 | 55.80 | 56.07 | 56.07 | 0.07% | 5,846,231 |
| Dec 25, 2025 | 56.26 | 56.50 | 55.66 | 56.03 | 56.03 | -0.23% | 5,980,371 |
| Dec 24, 2025 | 56.19 | 56.30 | 55.00 | 56.16 | 56.16 | -0.20% | 8,176,220 |
| Dec 23, 2025 | 57.75 | 57.89 | 56.00 | 56.27 | 56.27 | -2.46% | 8,966,161 |
| Dec 22, 2025 | 58.65 | 58.85 | 57.33 | 57.69 | 57.69 | -1.38% | 4,505,153 |
| Dec 19, 2025 | 58.40 | 58.89 | 58.16 | 58.50 | 58.50 | 0.15% | 3,719,652 |
| Dec 18, 2025 | 60.00 | 60.00 | 58.22 | 58.41 | 58.41 | -2.67% | 6,529,832 |
| Dec 17, 2025 | 59.86 | 60.35 | 59.40 | 60.01 | 60.01 | 0.12% | 5,073,440 |
| Dec 16, 2025 | 61.25 | 61.71 | 59.25 | 59.94 | 59.94 | -2.14% | 7,068,755 |
| Dec 15, 2025 | 61.40 | 62.50 | 61.07 | 61.25 | 61.25 | -1.21% | 3,524,365 |
| Dec 12, 2025 | 61.21 | 62.30 | 60.94 | 62.00 | 62.00 | 0.81% | 4,879,561 |
| Dec 11, 2025 | 62.75 | 64.60 | 61.38 | 61.50 | 61.50 | -1.99% | 6,074,078 |
| Dec 10, 2025 | 60.55 | 64.00 | 60.11 | 62.75 | 62.75 | 3.60% | 8,604,988 |
| Dec 9, 2025 | 60.52 | 62.09 | 60.52 | 60.57 | 60.57 | -0.23% | 5,837,222 |
| Dec 8, 2025 | 60.76 | 61.18 | 59.13 | 60.71 | 60.71 | 0.10% | 6,923,661 |
| Dec 5, 2025 | 59.87 | 60.92 | 59.22 | 60.65 | 60.65 | 1.39% | 6,892,511 |
| Dec 4, 2025 | 59.28 | 60.19 | 58.78 | 59.82 | 59.82 | 0.81% | 7,701,091 |
| Dec 3, 2025 | 55.33 | 60.78 | 55.26 | 59.34 | 59.34 | 7.34% | 15,222,687 |
| Dec 2, 2025 | 55.49 | 56.10 | 55.11 | 55.28 | 55.28 | -0.74% | 2,760,022 |
| Dec 1, 2025 | 56.30 | 56.55 | 55.02 | 55.69 | 55.69 | -1.08% | 6,009,608 |
| Nov 28, 2025 | 54.96 | 56.35 | 54.65 | 56.30 | 56.30 | 2.55% | 6,431,554 |
| Nov 27, 2025 | 55.54 | 55.98 | 54.84 | 54.90 | 54.90 | -1.13% | 4,762,392 |
| Nov 26, 2025 | 54.26 | 55.98 | 54.11 | 55.53 | 55.53 | 2.23% | 8,017,859 |
| Nov 25, 2025 | 54.08 | 54.40 | 53.71 | 54.32 | 54.32 | 0.48% | 4,977,197 |
| Nov 24, 2025 | 53.90 | 54.49 | 53.01 | 54.06 | 54.06 | 0.37% | 6,311,525 |
| Nov 21, 2025 | 53.87 | 54.34 | 52.78 | 53.86 | 53.86 | -0.50% | 6,933,615 |
| Nov 20, 2025 | 53.48 | 54.66 | 53.22 | 54.13 | 54.13 | 1.03% | 5,547,922 |
| Nov 19, 2025 | 53.63 | 53.94 | 52.71 | 53.58 | 53.58 | -0.32% | 4,221,511 |
| Nov 18, 2025 | 53.42 | 53.88 | 53.20 | 53.75 | 53.75 | 0.37% | 4,316,734 |
| Nov 17, 2025 | 53.80 | 54.00 | 53.21 | 53.55 | 53.55 | -0.69% | 3,781,993 |
| Nov 14, 2025 | 54.50 | 55.11 | 53.85 | 53.92 | 53.92 | -1.19% | 4,928,113 |
| Nov 13, 2025 | 52.49 | 55.22 | 52.37 | 54.57 | 54.57 | 4.76% | 11,267,770 |
| Nov 12, 2025 | 52.56 | 53.09 | 52.04 | 52.09 | 52.09 | -0.89% | 3,197,837 |
| Nov 11, 2025 | 53.30 | 53.53 | 52.50 | 52.56 | 52.56 | -1.41% | 4,546,394 |
| Nov 10, 2025 | 54.31 | 54.80 | 52.88 | 53.31 | 53.31 | -2.00% | 6,879,447 |
| Nov 7, 2025 | 53.79 | 54.82 | 53.75 | 54.40 | 54.40 | 0.93% | 6,531,672 |
| Nov 6, 2025 | 52.96 | 54.98 | 52.96 | 53.90 | 53.90 | 1.81% | 7,081,194 |
| Nov 5, 2025 | 52.18 | 53.25 | 51.83 | 52.94 | 52.94 | 1.11% | 5,462,423 |
| Nov 4, 2025 | 52.59 | 53.58 | 52.11 | 52.36 | 52.36 | -0.85% | 5,714,787 |
| Nov 3, 2025 | 53.00 | 53.15 | 52.11 | 52.81 | 52.81 | -0.62% | 4,756,355 |
| Oct 31, 2025 | 52.90 | 53.80 | 52.32 | 53.14 | 53.14 | 0.83% | 7,542,258 |
| Oct 30, 2025 | 51.53 | 53.97 | 50.86 | 52.70 | 52.70 | 0.44% | 14,404,710 |
| Oct 29, 2025 | 51.15 | 53.31 | 51.15 | 52.47 | 52.47 | 2.38% | 9,065,104 |
| Oct 28, 2025 | 51.50 | 51.88 | 51.10 | 51.25 | 51.25 | -1.44% | 5,193,718 |
| Oct 27, 2025 | 51.85 | 52.85 | 51.36 | 52.00 | 52.00 | 2.69% | 13,076,520 |
| Oct 24, 2025 | 49.91 | 50.66 | 49.80 | 50.64 | 50.64 | 1.52% | 5,830,928 |
| Oct 23, 2025 | 49.67 | 49.98 | 48.85 | 49.88 | 49.88 | 0.16% | 3,581,585 |
| Oct 22, 2025 | 49.74 | 50.43 | 49.60 | 49.80 | 49.80 | 0.04% | 3,787,448 |
| Oct 21, 2025 | 49.15 | 50.30 | 49.10 | 49.78 | 49.78 | 1.80% | 5,110,335 |
| Oct 20, 2025 | 48.60 | 49.20 | 48.47 | 48.90 | 48.90 | 1.47% | 4,407,425 |
| Oct 17, 2025 | 49.51 | 49.51 | 48.07 | 48.19 | 48.19 | -2.67% | 7,357,109 |
| Oct 16, 2025 | 50.50 | 50.62 | 49.38 | 49.51 | 49.51 | -2.21% | 7,295,817 |
| Oct 15, 2025 | 49.78 | 50.75 | 49.09 | 50.63 | 50.63 | 1.71% | 8,573,440 |
| Oct 14, 2025 | 49.68 | 51.35 | 49.50 | 49.78 | 49.78 | 0.44% | 10,717,470 |
| Oct 13, 2025 | 49.99 | 51.00 | 49.01 | 49.56 | 49.56 | -7.71% | 17,409,300 |
| Oct 10, 2025 | 53.53 | 54.98 | 53.30 | 53.70 | 53.70 | 0.24% | 9,098,009 |
| Oct 9, 2025 | 53.15 | 53.87 | 53.00 | 53.57 | 53.57 | -0.09% | 7,373,733 |