Zhejiang Dingli Machinery Co.,Ltd (SHA:603338)
China
· Delayed Price · Currency is CNY 58.18
+1.16 (2.03%)
Apr 29, 2026, 2:15 PM CST
SHA:603338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.56 | 57.02 | 54.56 | 57.02 | 57.02 | 9.99% | 9,756,888 |
| Apr 27, 2026 | 50.80 | 52.10 | 50.37 | 51.84 | 51.84 | 2.05% | 5,537,766 |
| Apr 24, 2026 | 49.28 | 50.89 | 49.11 | 50.80 | 50.80 | 2.85% | 5,197,428 |
| Apr 23, 2026 | 49.90 | 50.28 | 49.00 | 49.39 | 49.39 | -0.92% | 3,403,668 |
| Apr 22, 2026 | 49.69 | 49.98 | 49.45 | 49.85 | 49.85 | -0.34% | 3,826,242 |
| Apr 21, 2026 | 50.25 | 50.39 | 49.80 | 50.02 | 50.02 | -0.28% | 2,757,000 |
| Apr 20, 2026 | 50.90 | 50.99 | 50.00 | 50.16 | 50.16 | -1.43% | 5,058,225 |
| Apr 17, 2026 | 51.60 | 51.90 | 50.55 | 50.89 | 50.89 | -1.03% | 4,235,400 |
| Apr 16, 2026 | 49.88 | 52.16 | 49.81 | 51.42 | 51.42 | 3.73% | 7,734,789 |
| Apr 15, 2026 | 50.38 | 50.65 | 49.51 | 49.57 | 49.57 | -1.55% | 3,505,616 |
| Apr 14, 2026 | 50.00 | 50.66 | 49.72 | 50.35 | 50.35 | 1.66% | 3,405,760 |
| Apr 13, 2026 | 49.10 | 50.05 | 48.66 | 49.53 | 49.53 | 0.22% | 4,221,817 |
| Apr 10, 2026 | 49.80 | 50.44 | 49.21 | 49.42 | 49.42 | -0.56% | 5,611,332 |
| Apr 9, 2026 | 49.18 | 50.38 | 48.90 | 49.70 | 49.70 | -0.02% | 3,812,616 |
| Apr 8, 2026 | 48.65 | 49.93 | 48.65 | 49.71 | 49.71 | 4.30% | 4,946,929 |
| Apr 7, 2026 | 48.07 | 48.59 | 47.47 | 47.66 | 47.66 | -0.38% | 2,313,349 |
| Apr 3, 2026 | 48.58 | 48.90 | 47.84 | 47.84 | 47.84 | -1.52% | 1,666,768 |
| Apr 2, 2026 | 48.82 | 49.13 | 48.31 | 48.58 | 48.58 | -1.12% | 2,210,881 |
| Apr 1, 2026 | 49.17 | 49.39 | 48.68 | 49.13 | 49.13 | 1.55% | 2,918,800 |
| Mar 31, 2026 | 48.93 | 49.39 | 47.81 | 48.38 | 48.38 | -0.88% | 4,739,300 |
| Mar 30, 2026 | 48.48 | 49.21 | 48.00 | 48.81 | 48.81 | -0.85% | 2,454,900 |
| Mar 27, 2026 | 48.93 | 49.73 | 48.23 | 49.23 | 49.23 | -0.16% | 1,967,500 |
| Mar 26, 2026 | 49.45 | 49.88 | 48.91 | 49.31 | 49.31 | -0.28% | 2,855,660 |
| Mar 25, 2026 | 48.88 | 49.75 | 48.85 | 49.45 | 49.45 | 1.54% | 5,524,407 |
| Mar 24, 2026 | 48.01 | 48.88 | 47.17 | 48.70 | 48.70 | 3.44% | 4,561,787 |
| Mar 23, 2026 | 49.50 | 49.50 | 46.88 | 47.08 | 47.08 | -6.03% | 8,338,995 |
| Mar 20, 2026 | 50.99 | 51.30 | 50.10 | 50.10 | 50.10 | -1.34% | 3,031,557 |
| Mar 19, 2026 | 51.70 | 52.60 | 50.70 | 50.78 | 50.78 | -3.37% | 4,086,499 |
| Mar 18, 2026 | 52.53 | 52.93 | 51.65 | 52.55 | 52.55 | 0.44% | 4,915,005 |
| Mar 17, 2026 | 52.75 | 53.49 | 52.21 | 52.32 | 52.32 | 0.08% | 3,560,739 |
| Mar 16, 2026 | 52.63 | 52.97 | 51.60 | 52.28 | 52.28 | -0.89% | 5,200,614 |
| Mar 13, 2026 | 52.80 | 53.45 | 52.52 | 52.75 | 52.75 | -1.05% | 4,301,440 |
| Mar 12, 2026 | 53.74 | 54.26 | 52.86 | 53.31 | 53.31 | -0.78% | 5,478,507 |
| Mar 11, 2026 | 53.66 | 54.20 | 52.76 | 53.73 | 53.73 | 0.58% | 5,628,128 |
| Mar 10, 2026 | 52.33 | 53.80 | 51.99 | 53.42 | 53.42 | 3.79% | 5,214,340 |
| 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 |