Skip to main content
Ningbo Donly Co.,Ltd (SHE:002164)
China flag China · Delayed Price · Currency is CNY
12.47
-0.40 (-3.11%)
Apr 29, 2026, 3:04 PM CST

Ningbo Donly Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7012.7112.3012.4712.47-3.11%17,304,138
Apr 28, 202612.9213.1912.8112.8712.87-1.61%9,686,100
Apr 27, 202613.0313.0912.8613.0813.08-0.53%11,472,015
Apr 24, 202612.5113.2412.5013.1513.154.28%20,693,020
Apr 23, 202612.8812.8812.5312.6112.61-2.02%7,466,600
Apr 22, 202612.8512.9012.7312.8712.870.31%6,290,703
Apr 21, 202612.9312.9312.7312.8312.83-1.00%7,212,279
Apr 20, 202612.8413.0412.8412.9612.960.86%7,745,246
Apr 17, 202612.8612.9512.7812.8512.85-0.31%7,218,100
Apr 16, 202612.8612.9912.8012.8912.890.31%7,383,600
Apr 15, 202613.0413.2012.8412.8512.85-1.46%11,199,480
Apr 14, 202613.1613.2412.8613.0413.04-11,356,900
Apr 13, 202612.9313.2312.8113.0413.04-1.44%16,058,860
Apr 10, 202612.8013.8512.7413.2313.233.85%31,626,220
Apr 9, 202612.6512.8012.4612.7412.740.71%14,304,420
Apr 8, 202612.5912.6512.4012.6512.652.51%13,469,770
Apr 7, 202611.8212.6311.7812.3412.344.75%16,773,470
Apr 3, 202611.9812.0511.7611.7811.78-1.92%4,918,335
Apr 2, 202612.0912.1111.8712.0112.01-0.74%5,517,200
Apr 1, 202612.1612.2412.0212.1012.100.33%6,249,000
Mar 31, 202612.0512.2812.0012.0612.060.33%8,804,400
Mar 30, 202611.8712.1011.8112.0212.020.08%5,044,890
Mar 27, 202611.7812.0311.7212.0112.010.67%5,868,900
Mar 26, 202612.4412.4811.8611.9311.93-2.77%12,092,800
Mar 25, 202612.4212.8012.2112.2712.274.78%16,539,160
Mar 24, 202611.7511.7811.4111.7111.712.27%9,521,072
Mar 23, 202611.9012.0211.3711.4511.45-4.74%14,578,700
Mar 20, 202612.5812.5912.0012.0212.02-3.53%10,132,320
Mar 19, 202612.6812.7012.3912.4612.46-2.73%8,572,500
Mar 18, 202612.6312.8212.5912.8112.811.67%6,759,213
Mar 17, 202612.8512.8912.5912.6012.60-1.87%6,896,251
Mar 16, 202612.7212.8412.6112.8412.840.63%5,305,682
Mar 13, 202612.8313.0212.7512.7612.76-1.31%7,072,286
Mar 12, 202613.0713.1612.8812.9312.93-1.52%8,114,264
Mar 11, 202613.2613.4313.1013.1313.13-0.98%8,202,100
Mar 10, 202612.9313.2612.9113.2613.262.95%9,516,654
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