Dingli Corp., Ltd. (SHE:300050)
China
· Delayed Price · Currency is CNY 7.07
+0.17 (2.46%)
Apr 29, 2026, 3:04 PM CST
Dingli Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.85 | 7.07 | 6.80 | 7.07 | 7.07 | 2.46% | 22,162,300 |
| Apr 28, 2026 | 7.01 | 7.14 | 6.81 | 6.90 | 6.90 | -1.99% | 26,884,200 |
| Apr 27, 2026 | 7.00 | 7.14 | 6.92 | 7.04 | 7.04 | - | 23,101,300 |
| Apr 24, 2026 | 7.02 | 7.06 | 6.75 | 7.04 | 7.04 | -0.42% | 39,755,800 |
| Apr 23, 2026 | 7.35 | 7.48 | 6.98 | 7.07 | 7.07 | -4.46% | 50,615,800 |
| Apr 22, 2026 | 7.19 | 7.65 | 7.16 | 7.40 | 7.40 | 3.50% | 70,083,702 |
| Apr 21, 2026 | 7.21 | 7.25 | 7.00 | 7.15 | 7.15 | -0.56% | 29,967,900 |
| Apr 20, 2026 | 7.27 | 7.33 | 7.14 | 7.19 | 7.19 | -1.51% | 35,979,600 |
| Apr 17, 2026 | 7.27 | 7.47 | 7.21 | 7.30 | 7.30 | -0.54% | 39,420,700 |
| Apr 16, 2026 | 7.50 | 7.51 | 7.31 | 7.34 | 7.34 | -2.52% | 45,809,400 |
| Apr 15, 2026 | 7.67 | 7.70 | 7.36 | 7.53 | 7.53 | -1.18% | 57,499,900 |
| Apr 14, 2026 | 7.74 | 7.83 | 7.46 | 7.62 | 7.62 | 0.26% | 59,921,490 |
| Apr 13, 2026 | 8.02 | 8.12 | 7.57 | 7.60 | 7.60 | -3.31% | 96,559,510 |
| Apr 10, 2026 | 7.08 | 8.09 | 7.08 | 7.86 | 7.86 | 10.39% | 123,911,700 |
| Apr 9, 2026 | 6.93 | 7.16 | 6.92 | 7.12 | 7.12 | 0.99% | 52,677,960 |
| Apr 8, 2026 | 6.87 | 7.05 | 6.84 | 7.05 | 7.05 | 3.37% | 53,560,260 |
| Apr 7, 2026 | 6.54 | 6.88 | 6.50 | 6.82 | 6.82 | 3.96% | 42,518,260 |
| Apr 3, 2026 | 6.75 | 6.75 | 6.45 | 6.56 | 6.56 | -2.24% | 28,922,900 |
| Apr 2, 2026 | 6.65 | 6.83 | 6.62 | 6.71 | 6.71 | -0.74% | 31,804,580 |
| Apr 1, 2026 | 6.53 | 6.77 | 6.53 | 6.76 | 6.76 | 5.62% | 48,105,200 |
| Mar 31, 2026 | 6.51 | 6.62 | 6.39 | 6.40 | 6.40 | -2.59% | 23,097,400 |
| Mar 30, 2026 | 6.45 | 6.59 | 6.20 | 6.57 | 6.57 | 0.61% | 34,121,330 |
| Mar 27, 2026 | 6.38 | 6.61 | 6.35 | 6.53 | 6.53 | 0.46% | 26,766,810 |
| Mar 26, 2026 | 6.70 | 6.74 | 6.47 | 6.50 | 6.50 | -4.55% | 44,973,710 |
| Mar 25, 2026 | 6.67 | 6.90 | 6.62 | 6.81 | 6.81 | 1.34% | 53,488,600 |
| Mar 24, 2026 | 6.57 | 6.86 | 6.51 | 6.72 | 6.72 | 4.67% | 55,736,052 |
| Mar 23, 2026 | 6.43 | 6.75 | 6.35 | 6.42 | 6.42 | -2.73% | 58,164,800 |
| Mar 20, 2026 | 6.61 | 6.84 | 6.53 | 6.60 | 6.60 | 0.61% | 64,801,400 |
| Mar 19, 2026 | 6.61 | 6.83 | 6.53 | 6.56 | 6.56 | -0.46% | 69,671,473 |
| Mar 18, 2026 | 6.34 | 6.60 | 6.33 | 6.59 | 6.59 | 4.77% | 52,793,920 |
| Mar 17, 2026 | 6.48 | 6.48 | 6.27 | 6.29 | 6.29 | -3.53% | 32,483,700 |
| Mar 16, 2026 | 6.18 | 6.54 | 6.17 | 6.52 | 6.52 | 5.67% | 40,928,000 |
| Mar 13, 2026 | 6.24 | 6.27 | 6.17 | 6.17 | 6.17 | -1.12% | 15,542,800 |
| Mar 12, 2026 | 6.31 | 6.37 | 6.20 | 6.24 | 6.24 | -1.58% | 15,965,520 |
| Mar 11, 2026 | 6.35 | 6.39 | 6.26 | 6.34 | 6.34 | -0.16% | 20,967,200 |
| Mar 10, 2026 | 6.18 | 6.38 | 6.18 | 6.35 | 6.35 | 3.25% | 21,712,001 |
| Mar 9, 2026 | 6.02 | 6.16 | 5.99 | 6.15 | 6.15 | 0.82% | 17,170,700 |
| 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 |