Skip to main content
Baoding Dongli Machinery Co.,Ltd. (SHE:301298)
China flag China · Delayed Price · Currency is CNY
17.30
+0.52 (3.10%)
Mar 10, 2026, 4:00 PM EDT

Baoding Dongli Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.9317.3416.9317.3017.303.10%2,205,000
Mar 9, 202616.6416.9516.4716.7816.78-0.59%2,371,250
Mar 6, 202616.4516.9516.4216.8816.882.49%2,069,600
Mar 5, 202616.5216.8716.3316.4716.471.04%2,222,800
Mar 4, 202616.3016.7016.1016.3016.30-0.37%2,655,200
Mar 3, 202616.6116.9516.3416.3616.36-1.74%3,346,180
Mar 2, 202617.0317.2016.4816.6516.65-3.92%3,803,870
Feb 27, 202617.3717.4417.1117.3317.33-0.63%2,179,400
Feb 26, 202617.5517.5917.2217.4417.44-0.34%2,037,500
Feb 25, 202617.3917.7017.3017.5017.500.57%2,831,700
Feb 24, 202617.2617.4517.1017.4017.402.05%2,836,915
Feb 13, 202617.0317.3016.9617.0517.050.29%2,703,100
Feb 12, 202617.2517.2516.9717.0017.00-1.16%2,286,075
Feb 11, 202617.3717.3717.0817.2017.20-0.23%1,987,635
Feb 10, 202617.3617.3617.2017.2417.24-0.23%2,182,462
Feb 9, 202617.2517.3517.1017.2817.280.99%2,269,870
Feb 6, 202617.0017.2716.8417.1117.110.77%2,488,050
Feb 5, 202617.1217.2316.9616.9816.98-0.53%2,557,200
Feb 4, 202617.1217.2016.9517.0717.07-0.06%1,759,560
Feb 3, 202616.8517.0816.7617.0817.081.85%1,988,540
Feb 2, 202616.9317.1316.7116.7716.77-0.59%2,151,850
Jan 30, 202616.6116.9516.4816.8716.871.20%1,991,532
Jan 29, 202616.7117.0116.4816.6716.67-0.36%2,685,400
Jan 28, 202616.9717.1616.6616.7316.73-1.24%1,628,422
Jan 27, 202616.9117.0816.4116.9416.94-0.65%2,444,000
Jan 26, 202617.2817.3916.8717.0517.05-1.22%2,368,175
Jan 23, 202617.2017.2717.1117.2617.260.35%1,929,600
Jan 22, 202617.0217.2616.9117.2017.201.18%2,516,175
Jan 21, 202616.6117.0416.5717.0017.001.49%2,586,375
Jan 20, 202616.7817.0716.5516.7516.75-0.18%3,423,157
Jan 19, 202616.4816.8316.4716.7816.782.01%2,292,380
Jan 16, 202616.4216.5316.3216.4516.450.49%2,270,919
Jan 15, 202616.2316.4816.2116.3716.370.68%2,075,200
Jan 14, 202616.3116.5316.0416.2616.26-1.03%2,703,662
Jan 13, 202616.4016.5916.2516.4316.430.06%2,119,319
Jan 12, 202616.4516.5916.2516.4216.420.49%2,041,600
Jan 9, 202616.2816.4316.1516.3416.340.55%2,415,200
Jan 8, 202616.0616.3516.0116.2516.250.87%1,731,479
Jan 7, 202616.2716.3216.0816.1116.11-1.47%1,663,800
Jan 6, 202616.2116.4116.0516.3516.351.36%2,711,540
Jan 5, 202615.9416.2815.8216.1316.131.96%2,765,533
Dec 31, 202515.8615.9515.6215.8215.82-0.25%1,553,920
Dec 30, 202515.6515.9415.6515.8615.860.13%1,524,700
Dec 29, 202515.6815.9315.5315.8415.841.47%2,072,118
Dec 26, 202515.9115.9715.5715.6115.61-1.58%1,745,600
Dec 25, 202515.7915.9115.6315.8615.861.41%1,328,079
Dec 24, 202515.5515.8015.4615.6415.640.90%1,430,600
Dec 23, 202515.6215.7115.4615.5015.50-0.77%1,409,600
Dec 22, 202515.7515.8715.5815.6215.62-0.83%1,494,015
Dec 19, 202515.4215.7815.4215.7515.752.34%1,618,800
Dec 18, 202515.1615.5015.0815.3915.391.45%1,791,400
Dec 17, 202515.3115.3214.9015.1715.17-0.59%2,119,800
Dec 16, 202515.3715.5815.1115.2615.26-0.65%1,702,300
Dec 15, 202515.2515.5015.0515.3615.360.52%1,813,485
Dec 12, 202515.7115.8515.2615.2815.28-2.74%3,071,100
Dec 11, 202516.2016.3715.6615.7115.71-2.90%2,853,100
Dec 10, 202516.2916.4716.1616.1816.18-0.98%1,912,234
Dec 9, 202516.3516.7616.3316.3416.34-0.97%1,551,300
Dec 8, 202516.6516.6516.4116.5016.500.61%1,635,000
Dec 5, 202516.0916.4416.0216.4016.401.61%1,442,000
Dec 4, 202516.2616.4316.0716.1416.14-0.74%1,353,000
Dec 3, 202516.4416.5316.2216.2616.26-0.67%1,520,500
Dec 2, 202516.5516.6016.3016.3716.37-1.03%1,729,000
Dec 1, 202516.4416.7816.4416.5416.540.43%1,839,900
Nov 28, 202516.2616.4816.0116.4716.471.86%1,613,045
Nov 27, 202516.0016.2915.8916.1716.171.51%1,740,385
Nov 26, 202516.0316.3915.8715.9315.93-0.62%1,677,700
Nov 25, 202516.0316.2715.9916.0316.030.50%1,749,600
Nov 24, 202515.8416.0815.6515.9515.951.53%2,106,900
Nov 21, 202516.3516.5615.5915.7115.71-4.73%3,022,000
Nov 20, 202516.7416.8716.3416.4916.49-0.66%2,398,900
Nov 19, 202517.2117.2916.5116.6016.60-3.49%4,301,500
Nov 18, 202517.5817.5817.1317.2017.20-2.16%2,812,900
Nov 17, 202517.4917.6017.3117.5817.580.06%2,509,800
Nov 14, 202517.3317.7117.2717.5717.570.92%3,281,300
Nov 13, 202517.2717.4717.1117.4117.410.81%2,185,588
Nov 12, 202517.3617.5017.2017.2717.27-0.86%1,881,000
Nov 11, 202517.3117.4917.2517.4217.421.28%2,507,300
Nov 10, 202517.2417.2917.1017.2017.20-0.41%1,994,200
Nov 7, 202517.5217.5417.2017.2717.27-1.14%2,012,300
Nov 6, 202517.4617.5117.2117.4717.470.11%2,047,378
Nov 5, 202517.2017.5017.0817.4517.451.04%2,848,100
Nov 4, 202517.2217.3517.0817.2717.270.41%2,016,550
Nov 3, 202517.1417.4217.0417.2017.200.47%2,571,200
Oct 31, 202516.8817.3316.8817.1217.120.47%2,981,434
Oct 30, 202517.3317.3617.0017.0417.04-2.46%2,712,200
Oct 29, 202517.5617.6017.2317.4717.47-2,647,400
Oct 28, 202517.4717.6417.4017.4717.47-0.06%1,926,600
Oct 27, 202517.7017.7417.3817.4817.48-0.11%2,628,600
Oct 24, 202517.3817.6517.3517.5017.500.52%2,261,823
Oct 23, 202517.2717.4817.0517.4117.410.87%2,776,389
Oct 22, 202517.2617.4517.1017.2617.26-0.29%2,632,100
Oct 21, 202516.7317.3116.6717.3117.313.34%3,208,750
Oct 20, 202516.4316.7616.4016.7516.752.63%2,420,576
Oct 17, 202516.6216.7316.2716.3216.32-1.75%2,264,600
Oct 16, 202516.7816.9216.5916.6116.61-1.07%2,002,100
Oct 15, 202516.4116.8516.2016.7916.792.75%3,357,034
Oct 14, 202516.5816.6616.2116.3416.34-0.24%2,522,463
Oct 13, 202516.1716.4315.5316.3816.38-1.68%2,965,650
Oct 10, 202516.6016.9816.6016.6616.660.18%2,124,979