Hubei Dinglong CO.,Ltd. (SHE:300054)
China
· Delayed Price · Currency is CNY 35.12
-0.12 (-0.34%)
At close: Dec 5, 2025
Hubei Dinglong CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.21 | 35.50 | 34.66 | 35.12 | 35.12 | -0.34% | 10,117,154 |
| Dec 4, 2025 | 35.07 | 35.72 | 34.36 | 35.24 | 35.24 | 0.34% | 10,158,050 |
| Dec 3, 2025 | 35.33 | 35.60 | 35.02 | 35.12 | 35.12 | -0.62% | 9,067,594 |
| Dec 2, 2025 | 35.37 | 36.25 | 35.12 | 35.34 | 35.34 | -1.12% | 16,495,520 |
| Dec 1, 2025 | 34.84 | 35.98 | 34.52 | 35.74 | 35.74 | 2.41% | 22,540,550 |
| Nov 28, 2025 | 33.29 | 35.58 | 32.88 | 34.90 | 34.90 | 4.90% | 23,349,060 |
| Nov 27, 2025 | 33.13 | 34.43 | 33.13 | 33.27 | 33.27 | 0.67% | 17,687,800 |
| Nov 26, 2025 | 33.12 | 33.65 | 32.40 | 33.05 | 33.05 | -0.51% | 12,635,810 |
| Nov 25, 2025 | 33.90 | 34.06 | 32.81 | 33.22 | 33.22 | -2.15% | 22,946,620 |
| Nov 24, 2025 | 33.41 | 34.45 | 33.15 | 33.95 | 33.95 | 1.95% | 18,735,190 |
| Nov 21, 2025 | 34.05 | 35.03 | 33.30 | 33.30 | 33.30 | -3.76% | 19,793,020 |
| Nov 20, 2025 | 35.66 | 35.98 | 34.49 | 34.60 | 34.60 | -1.31% | 16,512,833 |
| Nov 19, 2025 | 34.03 | 35.77 | 34.03 | 35.06 | 35.06 | 2.42% | 23,554,080 |
| Nov 18, 2025 | 34.32 | 35.20 | 33.86 | 34.23 | 34.23 | 0.68% | 15,976,610 |
| Nov 17, 2025 | 36.57 | 36.86 | 33.93 | 34.00 | 34.00 | -1.16% | 26,454,950 |
| Nov 14, 2025 | 34.51 | 35.65 | 33.60 | 34.40 | 34.40 | -1.49% | 16,973,230 |
| Nov 13, 2025 | 34.94 | 35.67 | 34.58 | 34.92 | 34.92 | 0.03% | 14,724,370 |
| Nov 12, 2025 | 35.10 | 35.25 | 33.88 | 34.91 | 34.91 | -0.77% | 13,874,530 |
| Nov 11, 2025 | 34.72 | 36.70 | 34.58 | 35.18 | 35.18 | 1.97% | 21,947,650 |
| Nov 10, 2025 | 34.76 | 35.62 | 34.30 | 34.50 | 34.50 | -0.92% | 13,337,190 |
| Nov 7, 2025 | 35.00 | 35.30 | 34.58 | 34.82 | 34.82 | -1.36% | 8,533,765 |
| Nov 6, 2025 | 34.78 | 35.64 | 34.53 | 35.30 | 35.30 | 1.67% | 14,580,210 |
| Nov 5, 2025 | 33.92 | 34.90 | 33.70 | 34.72 | 34.72 | 1.08% | 11,795,510 |
| Nov 4, 2025 | 35.10 | 35.30 | 34.03 | 34.35 | 34.35 | -2.61% | 10,729,400 |
| Nov 3, 2025 | 35.45 | 35.49 | 33.74 | 35.27 | 35.27 | -0.54% | 20,054,630 |
| Oct 31, 2025 | 36.99 | 37.15 | 35.43 | 35.46 | 35.46 | -3.77% | 18,781,290 |
| Oct 30, 2025 | 37.12 | 37.65 | 36.70 | 36.85 | 36.85 | -1.21% | 20,595,760 |
| Oct 29, 2025 | 36.51 | 38.18 | 36.45 | 37.30 | 37.30 | 2.59% | 31,514,420 |
| Oct 28, 2025 | 35.35 | 36.53 | 35.02 | 36.36 | 36.36 | 2.42% | 25,637,680 |
| Oct 27, 2025 | 35.96 | 36.95 | 35.00 | 35.50 | 35.50 | 2.60% | 31,398,120 |
| Oct 24, 2025 | 33.20 | 34.71 | 33.20 | 34.60 | 34.60 | 4.98% | 21,573,580 |
| Oct 23, 2025 | 33.10 | 33.45 | 32.23 | 32.96 | 32.96 | -1.61% | 17,580,920 |
| Oct 22, 2025 | 33.65 | 33.80 | 33.04 | 33.50 | 33.50 | -1.30% | 11,441,370 |
| Oct 21, 2025 | 33.73 | 34.37 | 33.61 | 33.94 | 33.94 | 1.01% | 14,102,480 |
| Oct 20, 2025 | 33.75 | 34.03 | 33.09 | 33.60 | 33.60 | 1.17% | 15,089,360 |
| Oct 17, 2025 | 33.96 | 34.34 | 33.12 | 33.21 | 33.21 | -2.52% | 17,726,300 |
| Oct 16, 2025 | 34.70 | 35.00 | 33.78 | 34.07 | 34.07 | -2.82% | 19,154,410 |
| Oct 15, 2025 | 34.87 | 35.17 | 34.03 | 35.06 | 35.06 | 0.75% | 22,944,030 |
| Oct 14, 2025 | 38.27 | 38.31 | 34.46 | 34.80 | 34.80 | -9.70% | 52,330,180 |
| Oct 13, 2025 | 35.15 | 38.59 | 35.00 | 38.54 | 38.54 | 5.53% | 46,664,870 |
| Oct 10, 2025 | 36.89 | 37.59 | 35.87 | 36.52 | 36.52 | -0.87% | 24,818,610 |
| Oct 9, 2025 | 36.88 | 37.87 | 36.25 | 36.84 | 36.84 | 1.52% | 30,987,030 |
| Sep 30, 2025 | 36.38 | 36.91 | 35.89 | 36.29 | 36.29 | 1.06% | 24,097,130 |
| Sep 29, 2025 | 35.75 | 36.14 | 35.10 | 35.91 | 35.91 | 0.98% | 23,189,240 |
| Sep 26, 2025 | 36.59 | 36.90 | 35.45 | 35.56 | 35.56 | -3.42% | 29,016,160 |
| Sep 25, 2025 | 36.58 | 37.29 | 36.00 | 36.82 | 36.82 | -0.49% | 36,307,920 |
| Sep 24, 2025 | 34.55 | 38.05 | 34.32 | 37.00 | 37.00 | 6.78% | 67,005,040 |
| Sep 23, 2025 | 35.49 | 35.49 | 33.57 | 34.65 | 34.65 | -1.28% | 35,094,030 |
| Sep 22, 2025 | 33.69 | 35.80 | 32.97 | 35.10 | 35.10 | 5.69% | 49,400,820 |
| Sep 19, 2025 | 33.20 | 34.46 | 33.06 | 33.21 | 33.21 | 0.64% | 33,485,790 |
| Sep 18, 2025 | 32.07 | 33.99 | 32.07 | 33.00 | 33.00 | 3.22% | 47,999,350 |
| Sep 17, 2025 | 30.67 | 32.45 | 30.56 | 31.97 | 31.97 | 4.31% | 31,510,620 |
| Sep 16, 2025 | 30.86 | 31.00 | 30.31 | 30.65 | 30.65 | -0.71% | 14,581,840 |
| Sep 15, 2025 | 31.59 | 31.70 | 30.74 | 30.87 | 30.87 | -1.41% | 15,688,850 |
| Sep 12, 2025 | 31.00 | 32.06 | 30.51 | 31.31 | 31.31 | 1.46% | 27,620,390 |
| Sep 11, 2025 | 30.00 | 30.99 | 29.65 | 30.86 | 30.86 | 2.39% | 20,788,050 |
| Sep 10, 2025 | 29.24 | 30.53 | 29.24 | 30.14 | 30.14 | 3.18% | 26,816,220 |
| Sep 9, 2025 | 29.83 | 30.20 | 29.02 | 29.21 | 29.21 | -2.63% | 13,033,100 |
| Sep 8, 2025 | 29.86 | 30.09 | 29.31 | 30.00 | 30.00 | 0.50% | 18,153,510 |
| Sep 5, 2025 | 29.39 | 29.86 | 29.26 | 29.85 | 29.85 | 2.02% | 15,640,260 |
| Sep 4, 2025 | 30.75 | 30.95 | 28.80 | 29.26 | 29.26 | -4.29% | 24,113,010 |
| Sep 3, 2025 | 30.76 | 31.65 | 30.40 | 30.57 | 30.57 | 0.30% | 21,382,510 |
| Sep 2, 2025 | 32.00 | 32.02 | 30.30 | 30.48 | 30.48 | -5.11% | 27,813,630 |
| Sep 1, 2025 | 31.68 | 32.31 | 31.24 | 32.12 | 32.12 | 2.23% | 26,570,240 |
| Aug 29, 2025 | 32.11 | 32.12 | 31.03 | 31.42 | 31.42 | -1.66% | 23,643,970 |
| Aug 28, 2025 | 30.97 | 31.95 | 30.82 | 31.95 | 31.95 | 3.97% | 33,118,760 |
| Aug 27, 2025 | 31.28 | 32.10 | 30.73 | 30.73 | 30.73 | -1.41% | 30,727,790 |
| Aug 26, 2025 | 31.37 | 31.75 | 30.99 | 31.17 | 31.17 | -1.24% | 25,537,640 |
| Aug 25, 2025 | 32.88 | 32.90 | 30.83 | 31.56 | 31.56 | -2.92% | 56,777,830 |
| Aug 22, 2025 | 31.15 | 32.73 | 31.09 | 32.51 | 32.51 | 4.07% | 42,649,710 |
| Aug 21, 2025 | 31.82 | 32.50 | 30.91 | 31.24 | 31.24 | -0.83% | 34,514,980 |
| Aug 20, 2025 | 30.39 | 31.50 | 30.02 | 31.50 | 31.50 | 2.94% | 31,036,460 |
| Aug 19, 2025 | 30.25 | 31.12 | 29.96 | 30.60 | 30.60 | 2.10% | 30,280,270 |
| Aug 18, 2025 | 29.20 | 30.34 | 28.98 | 29.97 | 29.97 | 3.52% | 27,651,400 |
| Aug 15, 2025 | 28.55 | 29.24 | 28.55 | 28.95 | 28.95 | 0.87% | 17,604,550 |
| Aug 14, 2025 | 29.35 | 29.56 | 28.70 | 28.70 | 28.70 | -2.31% | 16,161,410 |
| Aug 13, 2025 | 28.80 | 29.46 | 28.77 | 29.38 | 29.38 | 1.70% | 22,112,540 |
| Aug 12, 2025 | 28.48 | 28.98 | 28.32 | 28.89 | 28.89 | 1.69% | 17,790,470 |
| Aug 11, 2025 | 28.17 | 28.50 | 28.08 | 28.41 | 28.41 | 0.89% | 8,529,600 |
| Aug 8, 2025 | 28.63 | 28.68 | 28.15 | 28.16 | 28.16 | -1.64% | 9,664,900 |
| Aug 7, 2025 | 28.83 | 29.03 | 28.58 | 28.63 | 28.63 | -0.62% | 11,749,250 |
| Aug 6, 2025 | 28.28 | 28.84 | 28.26 | 28.81 | 28.81 | 1.69% | 14,715,170 |
| Aug 5, 2025 | 28.11 | 28.40 | 27.93 | 28.33 | 28.33 | 1.18% | 11,025,000 |
| Aug 4, 2025 | 28.08 | 28.38 | 27.90 | 28.00 | 28.00 | -0.39% | 12,929,800 |
| Aug 1, 2025 | 28.50 | 28.74 | 28.00 | 28.11 | 28.11 | -0.99% | 10,527,510 |
| Jul 31, 2025 | 28.91 | 29.23 | 28.32 | 28.39 | 28.39 | -1.97% | 12,553,320 |
| Jul 30, 2025 | 29.20 | 29.41 | 28.76 | 28.96 | 28.96 | -0.75% | 10,306,880 |
| Jul 29, 2025 | 29.20 | 29.37 | 28.80 | 29.18 | 29.18 | -0.24% | 11,189,810 |
| Jul 28, 2025 | 29.53 | 29.54 | 29.14 | 29.25 | 29.25 | -0.51% | 9,900,267 |
| Jul 25, 2025 | 28.80 | 29.52 | 28.64 | 29.40 | 29.40 | 2.83% | 17,667,380 |
| Jul 24, 2025 | 28.29 | 28.85 | 28.23 | 28.59 | 28.59 | 1.10% | 11,723,160 |
| Jul 23, 2025 | 28.21 | 28.77 | 28.13 | 28.28 | 28.28 | - | 10,266,630 |
| Jul 22, 2025 | 28.40 | 28.52 | 28.21 | 28.28 | 28.28 | -0.63% | 10,983,410 |
| Jul 21, 2025 | 28.58 | 28.68 | 28.17 | 28.46 | 28.46 | -1.83% | 14,255,600 |
| Jul 18, 2025 | 28.46 | 29.09 | 28.13 | 28.99 | 28.99 | 2.08% | 15,808,100 |
| Jul 17, 2025 | 28.21 | 28.50 | 28.12 | 28.40 | 28.40 | 0.32% | 9,077,396 |
| Jul 16, 2025 | 28.00 | 28.67 | 27.85 | 28.31 | 28.21 | 1.07% | 9,852,276 |
| Jul 15, 2025 | 28.41 | 28.52 | 27.70 | 28.01 | 27.91 | -1.44% | 11,992,770 |
| Jul 14, 2025 | 28.45 | 28.60 | 28.20 | 28.42 | 28.32 | -0.42% | 7,174,019 |
| Jul 11, 2025 | 28.30 | 28.80 | 28.18 | 28.54 | 28.44 | 0.42% | 9,154,700 |