Skip to main content
Ningbo Donly Co.,Ltd (SHE:002164)
China flag China · Delayed Price · Currency is CNY
13.18
+0.30 (2.33%)
Mar 10, 2026, 1:15 PM CST

Ningbo Donly Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.8912.9012.5812.8812.88-1.00%10,825,890
Mar 6, 202613.0613.1012.8913.0113.01-0.61%7,683,756
Mar 5, 202612.9813.2012.9613.0913.092.11%10,248,910
Mar 4, 202612.7312.9512.5712.8212.82-0.31%9,205,257
Mar 3, 202613.5013.5612.8412.8612.86-4.81%16,545,090
Mar 2, 202613.8013.9013.5013.5113.51-3.77%18,707,778
Feb 27, 202614.2814.2813.9314.0414.04-1.82%16,205,180
Feb 26, 202614.1814.4114.1214.3014.300.70%13,364,350
Feb 25, 202614.3114.3214.1514.2014.20-0.91%15,026,500
Feb 24, 202614.5314.5914.2114.3314.330.28%14,445,980
Feb 13, 202614.1914.4814.1514.2914.290.21%14,886,500
Feb 12, 202614.0714.3514.0514.2614.261.06%15,306,590
Feb 11, 202614.0314.2814.0014.1114.11-0.14%11,690,690
Feb 10, 202614.0814.2514.0014.1314.130.14%13,256,350
Feb 9, 202614.1614.1613.9214.1114.110.57%15,689,110
Feb 6, 202613.5914.2013.5314.0314.032.63%22,869,470
Feb 5, 202613.8713.8713.6613.6713.67-1.87%11,185,210
Feb 4, 202613.8214.0213.7513.9313.930.22%11,172,070
Feb 3, 202613.8013.9013.6213.9013.901.16%13,613,770
Feb 2, 202613.7614.0513.6913.7413.74-0.87%12,554,448
Jan 30, 202613.7013.9813.4613.8613.860.73%16,597,020
Jan 29, 202614.0114.0913.7013.7613.76-2.20%17,708,110
Jan 28, 202614.1014.2814.0614.0714.07-2.22%18,410,080
Jan 27, 202614.6114.7914.1114.3914.392.71%32,869,130
Jan 26, 202614.5514.5513.8814.0114.01-3.18%25,775,840
Jan 23, 202614.5614.6014.3414.4714.470.14%24,725,770
Jan 22, 202614.0014.5913.9914.4514.452.92%38,043,330
Jan 21, 202613.7814.1413.6914.0414.041.15%16,229,020
Jan 20, 202614.1014.2513.7013.8813.88-1.49%25,694,990
Jan 19, 202614.2914.3614.0614.0914.09-0.84%29,620,200
Jan 16, 202614.0514.3013.9614.2114.211.57%26,950,946
Jan 15, 202614.0914.1813.8913.9913.99-1.06%19,852,700
Jan 14, 202614.2714.4413.9514.1414.14-0.98%30,007,300
Jan 13, 202614.9814.9914.2314.2814.28-4.74%33,732,020
Jan 12, 202615.1115.2714.8014.9914.99-0.79%26,351,760
Jan 9, 202615.4215.8214.8915.1115.11-2.07%39,722,193
Jan 8, 202615.7416.0815.3515.4315.43-3.50%26,635,090
Jan 7, 202615.7516.1515.6415.9915.991.52%20,343,000
Jan 6, 202616.0016.1015.5715.7515.75-1.56%25,651,130
Jan 5, 202615.8516.1415.7316.0016.00-0.06%20,301,550
Dec 31, 202516.4016.4415.9516.0116.01-2.85%21,779,395
Dec 30, 202516.4016.8916.2416.4816.48-1.44%27,388,830
Dec 29, 202515.8517.0115.5416.7216.724.43%44,577,000
Dec 26, 202515.1816.3915.0816.0116.015.40%46,782,557
Dec 25, 202515.1615.4414.8615.1915.19-1.75%43,392,680
Dec 24, 202516.9616.9615.4615.4615.46-10.01%41,070,530
Dec 23, 202517.7317.7616.8017.1817.18-3.43%40,099,049
Dec 22, 202518.1518.5817.4117.7917.79-41,116,000
Dec 19, 202517.3918.1717.2517.7917.793.37%34,807,100
Dec 18, 202516.8617.7516.7817.2117.210.53%26,190,600
Dec 17, 202516.9617.2016.4817.1217.121.66%25,620,190
Dec 16, 202516.9717.4116.4316.8416.840.90%27,395,000
Dec 15, 202516.6117.8516.6116.6916.69-41,261,260
Dec 12, 202516.7317.1816.5816.6916.69-1.42%32,489,637
Dec 11, 202516.6517.2016.5016.9316.933.04%42,560,400
Dec 10, 202516.0016.5515.8516.4316.432.18%46,330,890
Dec 9, 202515.4316.5015.2016.0816.086.84%72,322,290
Dec 8, 202513.6515.0513.6015.0515.0510.01%64,095,740
Dec 5, 202513.2413.8013.1113.6813.682.32%23,346,490
Dec 4, 202513.2213.6413.2213.3713.372.30%19,460,480
Dec 3, 202513.2813.3512.9313.0713.07-1.58%11,241,350
Dec 2, 202513.3413.4013.1113.2813.28-0.82%9,377,635
Dec 1, 202513.3213.5013.1613.3913.390.98%12,238,660
Nov 28, 202513.1913.4613.0313.2613.260.30%13,551,490
Nov 27, 202513.7013.7713.1713.2213.22-3.50%22,391,500
Nov 26, 202512.9513.8812.8313.7013.705.06%37,396,960
Nov 25, 202512.9613.1912.9513.0413.041.01%15,853,610
Nov 24, 202512.6413.0612.3012.9112.912.14%19,045,290
Nov 21, 202513.0013.2512.5912.6412.64-2.69%23,045,180
Nov 20, 202512.6013.4912.5712.9912.993.34%35,941,460
Nov 19, 202512.4912.7212.2812.5712.571.29%17,599,100
Nov 18, 202512.4212.4912.3012.4112.41-0.48%7,019,000
Nov 17, 202512.3912.5512.2212.4712.470.56%9,395,946
Nov 14, 202512.3012.6012.2012.4012.400.16%9,925,300
Nov 13, 202512.5312.5812.3312.3812.38-1.04%17,669,050
Nov 12, 202512.8212.8912.4412.5112.51-2.42%12,278,100
Nov 11, 202512.8212.9012.7012.8212.820.47%8,637,500
Nov 10, 202512.8912.9912.6012.7612.76-1.09%12,595,080
Nov 7, 202513.4013.4512.8812.9012.90-4.44%23,607,400
Nov 6, 202513.3313.5013.1813.5013.501.20%12,791,800
Nov 5, 202513.2513.6113.1813.3413.34-0.82%11,973,000
Nov 4, 202514.0114.0513.3113.4513.45-4.27%21,697,670
Nov 3, 202513.9114.3913.8014.0514.050.86%27,758,180
Oct 31, 202513.0514.2913.0513.9313.935.77%43,916,980
Oct 30, 202513.5013.6913.0613.1713.17-2.30%22,276,400
Oct 29, 202513.3713.5013.3013.4813.480.82%15,554,900
Oct 28, 202513.3313.4713.2013.3713.370.15%15,982,200
Oct 27, 202513.5013.5613.1413.3513.350.53%14,866,800
Oct 24, 202513.1113.4913.0813.2813.282.39%19,582,840
Oct 23, 202513.0013.0812.6612.9712.97-1.07%14,613,000
Oct 22, 202513.2613.4413.0313.1113.11-1.43%14,795,600
Oct 21, 202513.6013.6213.1513.3013.30-2.35%20,497,300
Oct 20, 202513.5514.0313.4913.6213.622.02%18,731,300
Oct 17, 202513.8313.8913.3013.3513.35-3.47%18,982,690
Oct 16, 202514.0714.0713.7013.8313.83-2.61%20,596,590
Oct 15, 202513.4514.3813.3014.2014.207.25%41,301,470
Oct 14, 202513.8114.0813.1713.2413.24-2.79%27,226,700
Oct 13, 202513.3213.9513.1513.6213.62-4.89%39,631,390
Oct 10, 202514.7315.1014.2614.3214.32-2.05%35,966,970
Oct 9, 202514.7614.8914.4114.6214.62-0.95%31,461,730