Hubei Dinglong CO.,Ltd. (SHE:300054)
China
· Delayed Price · Currency is CNY 41.60
-1.11 (-2.60%)
At close: Mar 9, 2026
Hubei Dinglong CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.60 | 41.89 | 40.24 | 41.60 | 41.60 | -2.60% | 20,007,843 |
| Mar 6, 2026 | 42.34 | 43.10 | 42.20 | 42.71 | 42.71 | 0.42% | 12,710,000 |
| Mar 5, 2026 | 43.03 | 44.10 | 42.08 | 42.53 | 42.53 | 0.78% | 15,275,720 |
| Mar 4, 2026 | 41.50 | 43.30 | 41.40 | 42.20 | 42.20 | -0.47% | 14,964,580 |
| Mar 3, 2026 | 45.16 | 45.69 | 42.12 | 42.40 | 42.40 | -6.17% | 26,912,760 |
| Mar 2, 2026 | 45.03 | 46.44 | 45.00 | 45.19 | 45.19 | -1.72% | 19,609,689 |
| Feb 27, 2026 | 46.51 | 46.82 | 45.39 | 45.98 | 45.98 | -2.38% | 20,411,960 |
| Feb 26, 2026 | 47.07 | 47.48 | 45.70 | 47.10 | 47.10 | -0.44% | 22,948,050 |
| Feb 25, 2026 | 45.70 | 47.91 | 44.85 | 47.31 | 47.31 | 3.52% | 25,243,440 |
| Feb 24, 2026 | 46.09 | 46.49 | 44.87 | 45.70 | 45.70 | 0.33% | 16,502,240 |
| Feb 13, 2026 | 45.48 | 46.49 | 45.22 | 45.55 | 45.55 | -0.96% | 16,388,040 |
| Feb 12, 2026 | 44.78 | 46.00 | 44.51 | 45.99 | 45.99 | 3.16% | 17,920,770 |
| Feb 11, 2026 | 44.03 | 45.58 | 44.00 | 44.58 | 44.58 | 0.25% | 11,448,580 |
| Feb 10, 2026 | 44.95 | 45.20 | 44.22 | 44.47 | 44.47 | -1.07% | 11,332,370 |
| Feb 9, 2026 | 44.39 | 45.15 | 44.08 | 44.95 | 44.95 | 3.48% | 17,622,770 |
| Feb 6, 2026 | 42.95 | 44.33 | 42.61 | 43.44 | 43.44 | 0.02% | 15,145,350 |
| Feb 5, 2026 | 43.08 | 43.78 | 41.91 | 43.43 | 43.43 | -0.73% | 16,660,280 |
| Feb 4, 2026 | 43.36 | 44.56 | 42.95 | 43.75 | 43.75 | 0.07% | 13,687,780 |
| Feb 3, 2026 | 43.00 | 44.11 | 42.81 | 43.72 | 43.72 | 3.48% | 15,993,600 |
| Feb 2, 2026 | 44.26 | 44.56 | 42.20 | 42.25 | 42.25 | -5.12% | 21,267,630 |
| Jan 30, 2026 | 43.38 | 45.08 | 42.00 | 44.53 | 44.53 | 1.67% | 30,552,830 |
| Jan 29, 2026 | 46.31 | 47.00 | 43.68 | 43.80 | 43.80 | -6.05% | 28,676,270 |
| Jan 28, 2026 | 47.07 | 47.94 | 45.72 | 46.62 | 46.62 | -0.32% | 23,531,080 |
| Jan 27, 2026 | 45.50 | 47.35 | 44.71 | 46.77 | 46.77 | 3.93% | 29,101,280 |
| Jan 26, 2026 | 46.76 | 46.90 | 44.60 | 45.00 | 45.00 | -5.04% | 27,087,620 |
| Jan 23, 2026 | 46.19 | 47.47 | 45.81 | 47.39 | 47.39 | 2.33% | 24,889,780 |
| Jan 22, 2026 | 47.39 | 48.09 | 45.92 | 46.31 | 46.31 | -0.30% | 25,129,940 |
| Jan 21, 2026 | 46.20 | 47.15 | 45.40 | 46.45 | 46.45 | -1.15% | 25,039,570 |
| Jan 20, 2026 | 47.80 | 47.82 | 45.71 | 46.99 | 46.99 | -0.86% | 31,423,100 |
| Jan 19, 2026 | 47.79 | 49.20 | 47.33 | 47.40 | 47.40 | -1.54% | 35,963,070 |
| Jan 16, 2026 | 46.48 | 48.50 | 46.20 | 48.14 | 48.14 | 3.13% | 51,888,970 |
| Jan 15, 2026 | 43.31 | 46.99 | 43.01 | 46.68 | 46.68 | 6.33% | 50,344,920 |
| Jan 14, 2026 | 43.33 | 45.28 | 42.95 | 43.90 | 43.90 | 0.99% | 30,180,530 |
| Jan 13, 2026 | 44.71 | 46.12 | 43.31 | 43.47 | 43.47 | -3.38% | 29,697,670 |
| Jan 12, 2026 | 45.00 | 45.20 | 44.08 | 44.99 | 44.99 | -0.04% | 30,473,920 |
| Jan 9, 2026 | 44.78 | 45.27 | 43.70 | 45.01 | 45.01 | -1.16% | 37,043,300 |
| Jan 8, 2026 | 45.45 | 46.15 | 44.30 | 45.54 | 45.54 | 1.58% | 49,627,600 |
| Jan 7, 2026 | 41.90 | 46.46 | 41.86 | 44.83 | 44.83 | 11.27% | 73,695,400 |
| Jan 6, 2026 | 39.02 | 41.58 | 38.81 | 40.29 | 40.29 | 3.15% | 38,978,250 |
| Jan 5, 2026 | 37.61 | 39.20 | 37.61 | 39.06 | 39.06 | 3.88% | 26,082,230 |
| Dec 31, 2025 | 38.05 | 38.89 | 37.31 | 37.60 | 37.60 | -0.84% | 15,804,140 |
| Dec 30, 2025 | 37.60 | 38.24 | 37.31 | 37.92 | 37.92 | 0.56% | 16,131,160 |
| Dec 29, 2025 | 38.15 | 38.25 | 37.32 | 37.71 | 37.71 | -1.72% | 14,917,910 |
| Dec 26, 2025 | 38.94 | 39.01 | 37.93 | 38.37 | 38.37 | -1.13% | 16,845,140 |
| Dec 25, 2025 | 38.69 | 39.05 | 38.36 | 38.81 | 38.81 | -0.08% | 17,056,230 |
| Dec 24, 2025 | 39.05 | 39.30 | 38.04 | 38.84 | 38.84 | -0.92% | 23,620,340 |
| Dec 23, 2025 | 38.60 | 40.23 | 38.41 | 39.20 | 39.20 | 1.48% | 30,912,780 |
| Dec 22, 2025 | 36.40 | 38.86 | 36.32 | 38.63 | 38.63 | 6.04% | 28,943,480 |
| Dec 19, 2025 | 36.99 | 37.21 | 36.10 | 36.43 | 36.43 | -0.90% | 14,829,200 |
| Dec 18, 2025 | 37.80 | 38.10 | 36.71 | 36.76 | 36.76 | -3.67% | 19,714,360 |
| Dec 17, 2025 | 37.27 | 38.40 | 36.64 | 38.16 | 38.16 | 1.76% | 19,563,960 |
| Dec 16, 2025 | 38.30 | 38.54 | 36.63 | 37.50 | 37.50 | -3.65% | 26,939,660 |
| Dec 15, 2025 | 37.19 | 39.36 | 37.00 | 38.92 | 38.92 | 4.20% | 36,455,360 |
| Dec 12, 2025 | 35.94 | 37.50 | 35.51 | 37.35 | 37.35 | 4.24% | 27,304,360 |
| Dec 11, 2025 | 35.77 | 36.83 | 35.63 | 35.83 | 35.83 | 0.22% | 18,880,770 |
| Dec 10, 2025 | 35.56 | 36.37 | 34.80 | 35.75 | 35.75 | 0.70% | 17,699,500 |
| Dec 9, 2025 | 35.43 | 35.76 | 35.00 | 35.50 | 35.50 | 0.25% | 11,945,170 |
| Dec 8, 2025 | 35.04 | 35.68 | 34.82 | 35.41 | 35.41 | 0.83% | 12,301,300 |
| Dec 5, 2025 | 35.21 | 35.50 | 34.66 | 35.12 | 35.12 | -0.34% | 10,117,150 |
| 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% | 16,512,830 |
| 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 |