Dingli Corp., Ltd. (SHE:300050)
China
· Delayed Price · Currency is CNY 6.10
+0.05 (0.83%)
At close: Mar 6, 2026
Dingli Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 11,003,600 |
| Mar 5, 2026 | 5.96 | 6.10 | 5.96 | 6.05 | 6.05 | 3.42% | 16,722,800 |
| Mar 4, 2026 | 5.75 | 5.92 | 5.70 | 5.85 | 5.85 | 0.34% | 15,293,600 |
| Mar 3, 2026 | 5.97 | 6.18 | 5.82 | 5.83 | 5.83 | -2.35% | 22,381,690 |
| Mar 2, 2026 | 6.10 | 6.13 | 5.87 | 5.97 | 5.97 | -3.55% | 22,984,600 |
| Feb 27, 2026 | 6.09 | 6.20 | 6.07 | 6.19 | 6.19 | 1.14% | 15,581,750 |
| Feb 26, 2026 | 6.12 | 6.15 | 6.06 | 6.12 | 6.12 | 0.82% | 12,117,700 |
| Feb 25, 2026 | 6.12 | 6.16 | 6.05 | 6.07 | 6.07 | -0.98% | 15,137,800 |
| Feb 24, 2026 | 6.08 | 6.16 | 6.06 | 6.13 | 6.13 | 1.32% | 17,702,400 |
| Feb 13, 2026 | 6.05 | 6.13 | 6.02 | 6.05 | 6.05 | - | 14,329,960 |
| Feb 12, 2026 | 6.09 | 6.10 | 5.97 | 6.05 | 6.05 | -0.33% | 12,479,100 |
| Feb 11, 2026 | 6.10 | 6.17 | 6.06 | 6.07 | 6.07 | -0.65% | 14,765,900 |
| Feb 10, 2026 | 6.05 | 6.16 | 6.04 | 6.11 | 6.11 | 0.83% | 18,626,250 |
| Feb 9, 2026 | 5.95 | 6.08 | 5.93 | 6.06 | 6.06 | 2.89% | 18,711,200 |
| Feb 6, 2026 | 5.85 | 5.97 | 5.80 | 5.89 | 5.89 | 0.17% | 16,568,600 |
| Feb 5, 2026 | 5.92 | 6.00 | 5.88 | 5.88 | 5.88 | -0.84% | 17,125,200 |
| Feb 4, 2026 | 5.87 | 5.95 | 5.83 | 5.93 | 5.93 | 0.51% | 16,327,600 |
| Feb 3, 2026 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 2.43% | 17,151,960 |
| Feb 2, 2026 | 5.85 | 5.98 | 5.75 | 5.76 | 5.76 | 0.70% | 26,929,880 |
| Jan 30, 2026 | 5.72 | 5.77 | 5.64 | 5.72 | 5.72 | -1.04% | 14,354,800 |
| Jan 29, 2026 | 5.77 | 5.90 | 5.67 | 5.78 | 5.78 | -0.34% | 15,040,200 |
| Jan 28, 2026 | 5.87 | 5.91 | 5.80 | 5.80 | 5.80 | -1.36% | 12,295,200 |
| Jan 27, 2026 | 5.84 | 5.88 | 5.66 | 5.88 | 5.88 | 0.68% | 15,220,900 |
| Jan 26, 2026 | 5.97 | 5.98 | 5.77 | 5.84 | 5.84 | -1.52% | 19,715,680 |
| Jan 23, 2026 | 5.82 | 5.95 | 5.81 | 5.93 | 5.93 | 1.89% | 15,269,510 |
| Jan 22, 2026 | 5.75 | 5.82 | 5.75 | 5.82 | 5.82 | 1.22% | 12,630,700 |
| Jan 21, 2026 | 5.66 | 5.77 | 5.64 | 5.75 | 5.75 | 1.05% | 12,026,400 |
| Jan 20, 2026 | 5.78 | 5.81 | 5.65 | 5.69 | 5.69 | -1.39% | 17,685,900 |
| Jan 19, 2026 | 5.72 | 5.82 | 5.70 | 5.77 | 5.77 | 0.17% | 11,643,790 |
| Jan 16, 2026 | 5.86 | 5.87 | 5.68 | 5.76 | 5.76 | -1.03% | 15,712,400 |
| Jan 15, 2026 | 5.90 | 5.92 | 5.77 | 5.82 | 5.82 | -1.52% | 16,211,600 |
| Jan 14, 2026 | 5.84 | 6.00 | 5.78 | 5.91 | 5.91 | 2.07% | 30,138,340 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.77 | 5.79 | 5.79 | -2.53% | 20,233,740 |
| Jan 12, 2026 | 5.79 | 5.97 | 5.74 | 5.94 | 5.94 | 3.66% | 27,084,580 |
| Jan 9, 2026 | 5.63 | 5.74 | 5.61 | 5.73 | 5.73 | 1.96% | 18,008,200 |
| Jan 8, 2026 | 5.54 | 5.65 | 5.51 | 5.62 | 5.62 | 1.26% | 14,440,600 |
| Jan 7, 2026 | 5.64 | 5.66 | 5.52 | 5.55 | 5.55 | -1.60% | 14,807,400 |
| Jan 6, 2026 | 5.66 | 5.69 | 5.60 | 5.64 | 5.64 | -0.35% | 17,650,300 |
| Jan 5, 2026 | 5.55 | 5.68 | 5.50 | 5.66 | 5.66 | 2.35% | 16,141,800 |
| Dec 31, 2025 | 5.44 | 5.56 | 5.40 | 5.53 | 5.53 | 1.28% | 11,535,400 |
| Dec 30, 2025 | 5.45 | 5.54 | 5.43 | 5.46 | 5.46 | - | 11,630,700 |
| Dec 29, 2025 | 5.43 | 5.51 | 5.41 | 5.46 | 5.46 | - | 9,945,418 |
| Dec 26, 2025 | 5.44 | 5.50 | 5.39 | 5.46 | 5.46 | 0.37% | 10,400,600 |
| Dec 25, 2025 | 5.44 | 5.48 | 5.38 | 5.44 | 5.44 | 0.55% | 10,156,700 |
| Dec 24, 2025 | 5.34 | 5.42 | 5.33 | 5.41 | 5.41 | 1.12% | 7,201,639 |
| Dec 23, 2025 | 5.47 | 5.51 | 5.34 | 5.35 | 5.35 | -2.19% | 10,770,500 |
| Dec 22, 2025 | 5.52 | 5.57 | 5.46 | 5.47 | 5.47 | -0.91% | 9,490,300 |
| Dec 19, 2025 | 5.45 | 5.53 | 5.42 | 5.52 | 5.52 | 1.85% | 10,592,280 |
| Dec 18, 2025 | 5.35 | 5.51 | 5.33 | 5.42 | 5.42 | 0.37% | 11,446,000 |
| Dec 17, 2025 | 5.42 | 5.42 | 5.22 | 5.40 | 5.40 | 0.75% | 13,486,500 |
| Dec 16, 2025 | 5.48 | 5.53 | 5.35 | 5.36 | 5.36 | -3.07% | 10,846,500 |
| Dec 15, 2025 | 5.50 | 5.58 | 5.41 | 5.53 | 5.53 | 0.18% | 9,772,600 |
| Dec 12, 2025 | 5.53 | 5.62 | 5.49 | 5.52 | 5.52 | -0.54% | 9,729,100 |
| Dec 11, 2025 | 5.73 | 5.75 | 5.55 | 5.55 | 5.55 | -3.31% | 11,076,000 |
| Dec 10, 2025 | 5.78 | 5.82 | 5.69 | 5.74 | 5.74 | -1.20% | 10,854,100 |
| Dec 9, 2025 | 5.92 | 5.96 | 5.80 | 5.81 | 5.81 | -1.53% | 9,856,200 |
| Dec 8, 2025 | 5.84 | 5.96 | 5.83 | 5.90 | 5.90 | 1.37% | 11,636,800 |
| Dec 5, 2025 | 5.70 | 5.83 | 5.65 | 5.82 | 5.82 | 2.11% | 10,099,500 |
| Dec 4, 2025 | 5.84 | 5.84 | 5.65 | 5.70 | 5.70 | -2.23% | 14,928,400 |
| Dec 3, 2025 | 5.99 | 6.02 | 5.79 | 5.83 | 5.83 | -2.67% | 15,448,575 |
| Dec 2, 2025 | 6.05 | 6.08 | 5.92 | 5.99 | 5.99 | -0.99% | 10,631,390 |
| Dec 1, 2025 | 5.98 | 6.08 | 5.98 | 6.05 | 6.05 | 1.17% | 12,238,620 |
| Nov 28, 2025 | 5.95 | 5.98 | 5.86 | 5.98 | 5.98 | 1.01% | 10,665,990 |
| Nov 27, 2025 | 6.00 | 6.01 | 5.91 | 5.92 | 5.92 | -1.00% | 11,229,500 |
| Nov 26, 2025 | 6.06 | 6.11 | 5.96 | 5.98 | 5.98 | -1.48% | 15,455,200 |
| Nov 25, 2025 | 6.00 | 6.13 | 5.99 | 6.07 | 6.07 | 1.68% | 18,630,600 |
| Nov 24, 2025 | 5.82 | 5.99 | 5.82 | 5.97 | 5.97 | 3.29% | 20,587,110 |
| Nov 21, 2025 | 6.00 | 6.11 | 5.75 | 5.78 | 5.78 | -4.78% | 22,992,100 |
| Nov 20, 2025 | 6.00 | 6.15 | 5.94 | 6.07 | 6.07 | 1.68% | 24,939,920 |
| Nov 19, 2025 | 6.11 | 6.13 | 5.97 | 5.97 | 5.97 | -2.61% | 19,230,300 |
| Nov 18, 2025 | 6.13 | 6.29 | 6.07 | 6.13 | 6.13 | - | 31,299,100 |
| Nov 17, 2025 | 6.05 | 6.16 | 5.98 | 6.13 | 6.13 | 0.99% | 17,136,400 |
| Nov 14, 2025 | 5.96 | 6.14 | 5.94 | 6.07 | 6.07 | 1.34% | 22,385,920 |
| Nov 13, 2025 | 5.87 | 6.04 | 5.86 | 5.99 | 5.99 | 1.70% | 15,474,820 |
| Nov 12, 2025 | 5.95 | 5.98 | 5.85 | 5.89 | 5.89 | -1.34% | 12,144,600 |
| Nov 11, 2025 | 5.96 | 6.00 | 5.89 | 5.97 | 5.97 | 0.67% | 13,200,500 |
| Nov 10, 2025 | 5.89 | 5.96 | 5.88 | 5.93 | 5.93 | 0.68% | 9,874,300 |
| Nov 7, 2025 | 5.87 | 5.91 | 5.86 | 5.89 | 5.89 | -0.34% | 9,024,500 |
| Nov 6, 2025 | 5.97 | 6.01 | 5.85 | 5.91 | 5.91 | -1.01% | 12,177,500 |
| Nov 5, 2025 | 5.88 | 6.00 | 5.84 | 5.97 | 5.97 | 0.67% | 12,154,940 |
| Nov 4, 2025 | 5.93 | 5.95 | 5.87 | 5.93 | 5.93 | -0.17% | 12,003,200 |
| Nov 3, 2025 | 5.88 | 5.94 | 5.81 | 5.94 | 5.94 | 1.19% | 13,395,600 |
| Oct 31, 2025 | 5.75 | 5.92 | 5.70 | 5.87 | 5.87 | 1.91% | 14,729,500 |
| Oct 30, 2025 | 5.86 | 5.90 | 5.75 | 5.76 | 5.76 | -2.04% | 14,410,000 |
| Oct 29, 2025 | 5.97 | 5.99 | 5.83 | 5.88 | 5.88 | -1.01% | 15,761,340 |
| Oct 28, 2025 | 5.83 | 5.96 | 5.79 | 5.94 | 5.94 | 1.02% | 14,996,920 |
| Oct 27, 2025 | 5.94 | 5.95 | 5.80 | 5.88 | 5.88 | -0.34% | 12,530,400 |
| Oct 24, 2025 | 5.87 | 5.93 | 5.87 | 5.90 | 5.90 | 0.68% | 11,127,800 |
| Oct 23, 2025 | 5.84 | 5.88 | 5.76 | 5.86 | 5.86 | 0.51% | 11,397,100 |
| Oct 22, 2025 | 5.85 | 5.90 | 5.79 | 5.83 | 5.83 | -0.34% | 9,796,400 |
| Oct 21, 2025 | 5.73 | 5.87 | 5.67 | 5.85 | 5.85 | 2.09% | 16,640,700 |
| Oct 20, 2025 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | 2.87% | 16,716,700 |
| Oct 17, 2025 | 5.75 | 5.77 | 5.57 | 5.57 | 5.57 | -2.62% | 16,591,000 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.66 | 5.72 | 5.72 | -1.55% | 16,717,500 |
| Oct 15, 2025 | 5.77 | 5.82 | 5.66 | 5.81 | 5.81 | 0.87% | 16,368,100 |
| Oct 14, 2025 | 5.99 | 6.03 | 5.72 | 5.76 | 5.76 | -3.03% | 20,073,900 |
| Oct 13, 2025 | 5.73 | 5.96 | 5.56 | 5.94 | 5.94 | -1.16% | 22,070,300 |
| Oct 10, 2025 | 6.09 | 6.11 | 6.00 | 6.01 | 6.01 | -1.48% | 18,311,900 |
| Oct 9, 2025 | 6.18 | 6.25 | 6.08 | 6.10 | 6.10 | -0.81% | 20,597,300 |
| Sep 30, 2025 | 6.28 | 6.34 | 6.14 | 6.15 | 6.15 | -1.60% | 19,791,510 |