Skip to main content
Baoding Dongli Machinery Co.,Ltd. (SHE:301298)
China flag China · Delayed Price · Currency is CNY
16.39
+0.28 (1.74%)
Apr 29, 2026, 4:00 PM EDT

Baoding Dongli Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1116.4316.0116.3916.391.74%2,566,223
Apr 28, 202616.1516.3515.9416.1116.11-0.86%2,275,900
Apr 27, 202615.7816.3015.6816.2516.252.39%3,360,600
Apr 24, 202615.7416.0815.3015.8715.87-1.86%3,653,800
Apr 23, 202616.5216.5216.1116.1716.17-1.76%1,817,400
Apr 22, 202616.3216.5416.2616.4616.460.37%1,321,271
Apr 21, 202616.4716.5816.3316.4016.40-0.61%1,182,600
Apr 20, 202616.2616.5016.2216.5016.500.86%1,733,922
Apr 17, 202616.4716.5216.2016.3616.36-0.43%1,574,800
Apr 16, 202616.3216.4816.1316.4316.431.05%1,751,800
Apr 15, 202616.2916.4216.1516.2616.260.62%1,876,150
Apr 14, 202616.3316.3616.0916.1616.16-0.55%1,792,200
Apr 13, 202616.4016.4016.0616.2516.25-0.73%1,832,690
Apr 10, 202616.2616.6915.9916.3716.372.76%2,971,900
Apr 9, 202616.3216.3215.7615.9315.93-1.67%1,861,000
Apr 8, 202615.9216.3115.8416.2016.203.85%2,327,600
Apr 7, 202615.1315.7514.9615.6015.603.72%2,741,815
Apr 3, 202615.6215.6414.9115.0415.04-3.09%2,052,951
Apr 2, 202615.8915.9215.3315.5215.52-2.02%2,557,450
Apr 1, 202616.0516.1215.6015.8415.840.70%2,752,600
Mar 31, 202615.9416.2315.7015.7315.73-0.88%2,894,500
Mar 30, 202615.3615.8915.3615.8715.871.41%2,038,100
Mar 27, 202615.1215.7515.0115.6515.651.89%2,351,080
Mar 26, 202615.7115.8515.1815.3615.36-2.17%2,531,610
Mar 25, 202615.2615.8015.2615.7015.703.63%3,744,315
Mar 24, 202614.7615.1614.4015.1515.154.77%4,063,085
Mar 23, 202615.3515.3514.2814.4614.46-7.66%4,919,220
Mar 20, 202616.3516.5615.5815.6615.66-4.34%3,472,500
Mar 19, 202616.8516.8516.2816.3716.37-2.91%1,899,500
Mar 18, 202616.6316.8616.3416.8616.861.87%1,792,645
Mar 17, 202617.0917.1616.5216.5516.55-2.53%3,182,310
Mar 16, 202616.8517.0516.7216.9816.980.83%2,492,510
Mar 13, 202617.0217.1216.5416.8416.84-0.77%2,670,900
Mar 12, 202617.2917.3016.9016.9716.97-1.85%1,759,900
Mar 11, 202617.3317.5017.1517.2917.29-0.06%2,286,585
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