Hubei Dinglong CO.,Ltd. (SHE:300054)
China
· Delayed Price · Currency is CNY 58.54
-0.66 (-1.11%)
Apr 29, 2026, 12:24 PM CST
Hubei Dinglong CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.20 | 59.23 | 55.20 | 58.46 | - | -1.25% | 22,906,517 |
| Apr 28, 2026 | 57.99 | 61.70 | 57.51 | 59.20 | 59.20 | 5.13% | 54,529,750 |
| Apr 27, 2026 | 57.20 | 59.99 | 55.28 | 56.31 | 56.31 | -1.21% | 56,368,330 |
| Apr 24, 2026 | 55.20 | 58.00 | 55.20 | 57.00 | 57.00 | 1.88% | 41,130,610 |
| Apr 23, 2026 | 55.52 | 56.85 | 53.63 | 55.95 | 55.95 | 2.53% | 48,819,510 |
| Apr 22, 2026 | 52.20 | 54.60 | 52.01 | 54.57 | 54.57 | 4.34% | 37,922,290 |
| Apr 21, 2026 | 52.73 | 53.34 | 51.58 | 52.30 | 52.30 | -0.42% | 24,462,770 |
| Apr 20, 2026 | 53.26 | 53.92 | 51.80 | 52.52 | 52.52 | -0.91% | 27,860,870 |
| Apr 17, 2026 | 51.32 | 53.87 | 50.61 | 53.00 | 53.00 | 2.36% | 30,742,800 |
| Apr 16, 2026 | 52.11 | 52.35 | 51.27 | 51.78 | 51.78 | -0.10% | 25,029,580 |
| Apr 15, 2026 | 53.49 | 54.18 | 51.64 | 51.83 | 51.83 | -2.30% | 28,559,890 |
| Apr 14, 2026 | 52.30 | 54.81 | 51.90 | 53.05 | 53.05 | 2.65% | 40,213,740 |
| Apr 13, 2026 | 52.00 | 53.20 | 51.41 | 51.68 | 51.68 | -0.63% | 27,009,490 |
| Apr 10, 2026 | 52.75 | 53.65 | 51.72 | 52.01 | 52.01 | -0.65% | 37,592,180 |
| Apr 9, 2026 | 51.49 | 53.56 | 50.91 | 52.35 | 52.35 | 1.12% | 43,765,620 |
| Apr 8, 2026 | 51.27 | 51.94 | 49.94 | 51.77 | 51.77 | 4.59% | 50,731,329 |
| Apr 7, 2026 | 50.50 | 51.49 | 49.18 | 49.50 | 49.50 | -0.50% | 33,976,131 |
| Apr 3, 2026 | 47.96 | 50.78 | 47.88 | 49.75 | 49.75 | 4.67% | 52,661,327 |
| Apr 2, 2026 | 49.00 | 49.00 | 47.02 | 47.53 | 47.53 | -2.40% | 37,805,600 |
| Apr 1, 2026 | 50.44 | 50.64 | 47.76 | 48.70 | 48.70 | -1.22% | 54,641,801 |
| Mar 31, 2026 | 52.02 | 52.44 | 49.29 | 49.30 | 49.30 | -5.19% | 51,867,900 |
| Mar 30, 2026 | 52.27 | 52.40 | 50.65 | 52.00 | 52.00 | -2.02% | 67,613,700 |
| Mar 27, 2026 | 47.92 | 54.28 | 47.92 | 53.07 | 53.07 | 17.33% | 117,260,491 |
| Mar 26, 2026 | 46.21 | 47.09 | 44.94 | 45.23 | 45.23 | -2.94% | 20,468,950 |
| Mar 25, 2026 | 44.00 | 48.28 | 44.00 | 46.60 | 46.60 | 7.23% | 30,441,237 |
| Mar 24, 2026 | 42.85 | 43.57 | 41.46 | 43.46 | 43.46 | 3.21% | 20,279,666 |
| Mar 23, 2026 | 44.41 | 44.86 | 41.83 | 42.11 | 42.11 | -7.59% | 31,946,910 |
| Mar 20, 2026 | 47.47 | 48.48 | 45.56 | 45.57 | 45.57 | -0.83% | 41,176,590 |
| Mar 19, 2026 | 46.59 | 47.20 | 45.68 | 45.95 | 45.95 | -3.06% | 17,849,700 |
| Mar 18, 2026 | 46.14 | 47.45 | 45.92 | 47.40 | 47.40 | 3.49% | 23,197,360 |
| Mar 17, 2026 | 46.90 | 47.01 | 45.70 | 45.80 | 45.80 | -2.16% | 16,339,950 |
| Mar 16, 2026 | 46.14 | 47.02 | 44.95 | 46.81 | 46.81 | 1.28% | 22,716,890 |
| Mar 13, 2026 | 44.67 | 47.49 | 44.56 | 46.22 | 46.22 | 2.44% | 30,960,670 |
| Mar 12, 2026 | 44.24 | 45.55 | 43.92 | 45.12 | 45.12 | 1.69% | 16,428,030 |
| Mar 11, 2026 | 44.11 | 45.40 | 43.78 | 44.37 | 44.37 | 0.68% | 17,794,640 |
| Mar 10, 2026 | 42.40 | 44.65 | 42.34 | 44.07 | 44.07 | 5.94% | 21,480,685 |
| 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 |