Zhejiang Dingli Machinery Co.,Ltd (SHA:603338)
China
· Delayed Price · Currency is CNY 60.65
+0.83 (1.39%)
At close: Dec 5, 2025
SHA:603338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 54.00 | 54.26 | 53.21 | 53.62 | 53.62 | -0.48% | 6,324,924 |
| Sep 29, 2025 | 53.10 | 54.08 | 52.77 | 53.88 | 53.88 | 1.09% | 5,964,590 |
| Sep 26, 2025 | 54.22 | 54.52 | 53.17 | 53.30 | 53.30 | -1.95% | 6,079,819 |
| Sep 25, 2025 | 55.35 | 55.50 | 54.23 | 54.36 | 54.36 | -1.98% | 10,274,970 |
| Sep 24, 2025 | 54.65 | 55.86 | 54.11 | 55.46 | 55.46 | 0.98% | 8,614,500 |
| Sep 23, 2025 | 55.20 | 55.50 | 53.88 | 54.92 | 54.92 | -0.88% | 8,420,321 |
| Sep 22, 2025 | 56.20 | 56.35 | 54.38 | 55.41 | 55.41 | -1.32% | 13,689,460 |
| Sep 19, 2025 | 54.00 | 56.87 | 53.71 | 56.15 | 56.15 | 3.67% | 18,536,720 |
| Sep 18, 2025 | 53.70 | 55.87 | 53.50 | 54.16 | 54.16 | 0.95% | 19,965,000 |
| Sep 17, 2025 | 51.48 | 54.07 | 51.28 | 53.65 | 53.65 | 4.64% | 17,806,870 |
| Sep 16, 2025 | 50.49 | 52.35 | 49.55 | 51.27 | 51.27 | 2.13% | 17,909,520 |
| Sep 15, 2025 | 51.20 | 51.33 | 50.05 | 50.20 | 50.20 | -1.95% | 7,490,141 |
| Sep 12, 2025 | 52.10 | 52.16 | 51.18 | 51.20 | 51.20 | -1.54% | 6,281,969 |
| Sep 11, 2025 | 51.96 | 52.20 | 51.43 | 52.00 | 52.00 | 0.10% | 5,704,408 |
| Sep 10, 2025 | 52.58 | 52.66 | 51.67 | 51.95 | 51.95 | -1.35% | 3,229,946 |
| Sep 9, 2025 | 52.01 | 52.89 | 52.01 | 52.66 | 52.66 | 0.40% | 4,514,592 |
| Sep 8, 2025 | 51.95 | 52.77 | 51.93 | 52.45 | 52.45 | 1.35% | 5,422,755 |
| Sep 5, 2025 | 50.43 | 51.90 | 50.11 | 51.75 | 51.75 | 2.72% | 5,493,817 |
| Sep 4, 2025 | 51.86 | 51.99 | 49.92 | 50.38 | 50.38 | -2.89% | 6,943,704 |
| Sep 3, 2025 | 53.14 | 53.52 | 51.42 | 51.88 | 51.88 | -2.37% | 8,090,449 |
| Sep 2, 2025 | 53.91 | 54.20 | 52.65 | 53.14 | 53.14 | -1.43% | 5,603,230 |
| Sep 1, 2025 | 54.60 | 54.84 | 53.68 | 53.91 | 53.91 | -0.83% | 6,227,835 |
| Aug 29, 2025 | 54.03 | 54.96 | 53.52 | 54.36 | 54.36 | 0.65% | 5,686,816 |
| Aug 28, 2025 | 53.61 | 54.72 | 52.89 | 54.01 | 54.01 | 0.76% | 7,903,614 |
| Aug 27, 2025 | 55.59 | 56.59 | 53.00 | 53.60 | 53.60 | -3.53% | 9,429,898 |
| Aug 26, 2025 | 55.00 | 55.65 | 54.81 | 55.56 | 55.56 | 0.71% | 5,212,893 |
| Aug 25, 2025 | 53.98 | 55.88 | 53.93 | 55.17 | 55.17 | 2.19% | 8,674,454 |
| Aug 22, 2025 | 54.20 | 54.57 | 53.59 | 53.99 | 53.99 | -0.22% | 6,596,635 |
| Aug 21, 2025 | 53.99 | 54.78 | 53.91 | 54.11 | 54.11 | -0.02% | 4,984,033 |
| Aug 20, 2025 | 53.69 | 54.13 | 53.16 | 54.12 | 54.12 | -0.02% | 5,148,703 |
| Aug 19, 2025 | 54.70 | 54.88 | 53.58 | 54.13 | 54.13 | -1.19% | 6,623,229 |
| Aug 18, 2025 | 54.70 | 55.29 | 54.21 | 54.78 | 54.78 | -0.25% | 8,738,324 |
| Aug 15, 2025 | 52.34 | 55.58 | 52.31 | 54.92 | 54.92 | 4.09% | 11,791,980 |
| Aug 14, 2025 | 53.08 | 54.04 | 52.66 | 52.76 | 52.76 | -0.88% | 8,760,184 |
| Aug 13, 2025 | 51.98 | 53.53 | 51.87 | 53.23 | 53.23 | 2.66% | 8,776,777 |
| Aug 12, 2025 | 51.65 | 52.30 | 51.21 | 51.85 | 51.85 | 0.12% | 5,502,978 |
| Aug 11, 2025 | 51.83 | 52.00 | 51.42 | 51.79 | 51.79 | -0.06% | 5,392,544 |
| Aug 8, 2025 | 49.75 | 51.95 | 49.70 | 51.82 | 51.82 | 4.04% | 11,275,810 |
| Aug 7, 2025 | 50.36 | 50.55 | 49.47 | 49.81 | 49.81 | -1.01% | 4,614,296 |
| Aug 6, 2025 | 50.07 | 50.60 | 49.66 | 50.32 | 50.32 | 0.46% | 5,207,742 |
| Aug 5, 2025 | 48.90 | 50.09 | 48.68 | 50.09 | 50.09 | 2.41% | 6,631,462 |
| Aug 4, 2025 | 48.66 | 49.20 | 48.29 | 48.91 | 48.91 | -0.55% | 5,790,700 |
| Aug 1, 2025 | 49.00 | 49.75 | 48.99 | 49.18 | 49.18 | -0.61% | 5,080,145 |
| Jul 31, 2025 | 50.20 | 50.52 | 49.30 | 49.48 | 49.48 | -1.83% | 7,776,626 |
| Jul 30, 2025 | 51.64 | 51.64 | 50.13 | 50.40 | 50.40 | -2.59% | 9,354,328 |
| Jul 29, 2025 | 51.10 | 52.16 | 51.02 | 51.74 | 51.74 | 0.49% | 7,349,872 |
| Jul 28, 2025 | 55.90 | 55.95 | 51.01 | 51.49 | 51.49 | -3.36% | 16,870,910 |
| Jul 25, 2025 | 52.67 | 53.96 | 52.67 | 53.28 | 53.28 | 1.89% | 11,720,300 |
| Jul 24, 2025 | 49.24 | 53.14 | 49.15 | 52.29 | 52.29 | 5.87% | 17,463,790 |
| Jul 23, 2025 | 50.00 | 50.82 | 49.31 | 49.39 | 49.39 | -0.08% | 11,107,890 |
| Jul 22, 2025 | 49.60 | 49.69 | 48.65 | 49.43 | 49.43 | 0.39% | 8,777,501 |
| Jul 21, 2025 | 48.94 | 49.49 | 48.43 | 49.24 | 49.24 | 1.21% | 7,468,825 |
| Jul 18, 2025 | 48.00 | 48.73 | 47.90 | 48.65 | 48.65 | 1.12% | 4,838,790 |
| Jul 17, 2025 | 48.61 | 48.75 | 47.75 | 48.11 | 48.11 | -0.78% | 5,310,600 |
| Jul 16, 2025 | 47.84 | 49.50 | 47.84 | 48.49 | 48.49 | 1.68% | 7,577,300 |
| Jul 15, 2025 | 46.85 | 48.29 | 46.75 | 47.69 | 47.69 | 1.68% | 8,424,499 |
| Jul 14, 2025 | 46.75 | 47.08 | 46.51 | 46.90 | 46.90 | 0.43% | 3,968,700 |
| Jul 11, 2025 | 46.60 | 47.10 | 46.41 | 46.70 | 46.70 | 0.43% | 5,846,507 |