Ningbo Donly Co.,Ltd (002164.SZ) SHZ

11.78

-0.23(-1.92%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.98	11.78	11.78	12.05	11.76	4.92M
April 02, 2026	12.09	12.01	12.01	12.11	11.87	5.56M
April 01, 2026	12.16	12.1	12.1	12.24	12.02	6.35M
March 31, 2026	12.05	12.06	12.06	12.28	12	8.86M
March 30, 2026	11.87	12.02	12.02	12.1	11.81	5.1M
March 27, 2026	11.78	12.01	12.01	12.03	11.72	5.87M
March 26, 2026	12.44	11.93	11.93	12.48	11.86	12.51M
March 25, 2026	12.42	12.27	12.27	12.8	12.21	16.84M
March 24, 2026	11.75	11.71	11.71	11.78	11.41	9.52M
March 23, 2026	11.9	11.45	11.45	12.02	11.37	14.69M
March 20, 2026	12.58	12.02	12.02	12.59	12	10.19M
March 19, 2026	12.68	12.46	12.46	12.7	12.39	8.68M
March 18, 2026	12.63	12.81	12.81	12.82	12.59	6.76M
March 17, 2026	12.85	12.6	12.6	12.89	12.59	7.04M
March 16, 2026	12.72	12.84	12.84	12.84	12.61	5.39M
March 13, 2026	12.83	12.76	12.76	13.02	12.75	7.07M
March 12, 2026	13.07	12.93	12.93	13.16	12.88	8.11M
March 11, 2026	13.26	13.13	13.13	13.43	13.1	8.39M
March 10, 2026	13.06	13.2	13.2	13.2	12.91	5.29M
March 09, 2026	12.89	12.88	12.88	12.9	12.58	10.92M
March 06, 2026	13.06	13.01	13.01	13.1	12.89	7.68M
March 05, 2026	12.98	13.09	13.09	13.2	12.96	10.25M
March 04, 2026	14.28	12.68	12.68	14.28	12.57	6.57M
March 03, 2026	13.5	12.86	12.86	13.56	12.84	16.81M
March 02, 2026	13.8	13.51	13.51	13.9	13.5	18.97M
February 27, 2026	14.28	14.04	14.04	14.28	13.93	16.44M
February 26, 2026	14.18	14.3	14.3	14.41	14.12	13.36M
February 25, 2026	14.31	14.2	14.2	14.32	14.15	15.11M
February 24, 2026	14.53	14.33	14.33	14.59	14.21	14.45M
February 13, 2026	14.19	14.29	0	14.48	14.15	15.11M
February 12, 2026	14.07	14.26	0	14.35	14.05	15.31M
February 11, 2026	14.03	14.11	0	14.28	14	11.85M
February 10, 2026	14.08	14.13	0	14.25	14	13.38M
February 09, 2026	14.16	14.11	0	14.16	13.92	15.69M
February 06, 2026	13.59	14.03	0	14.2	13.53	23.06M
February 05, 2026	13.87	13.67	0	13.87	13.66	11.29M
February 04, 2026	13.82	13.93	0	14.02	13.75	11.17M
February 03, 2026	13.8	13.9	0	13.9	13.62	13.9M
February 02, 2026	13.76	13.74	0	14.05	13.69	12.55M
January 30, 2026	13.7	13.86	0	13.98	13.46	16.8M
January 29, 2026	14.01	13.76	0	14.09	13.7	17.71M
January 28, 2026	14.1	14.07	0	14.28	14.06	18.41M
January 27, 2026	14.61	14.39	0	14.79	14.11	33.14M
January 26, 2026	14.55	14.01	0	14.55	13.88	25.78M
January 23, 2026	14.56	14.47	0	14.6	14.34	25.08M
January 22, 2026	14	14.45	0	14.59	13.99	38.59M
January 21, 2026	13.78	14.04	0	14.14	13.69	16.23M
January 20, 2026	14.1	13.88	0	14.25	13.7	25.69M
January 19, 2026	14.29	14.09	0	14.36	14.06	29.62M
January 16, 2026	14.05	14.21	0	14.3	13.96	26.95M
January 15, 2026	14.09	13.99	0	14.18	13.89	20.01M
January 14, 2026	14.27	14.14	0	14.44	13.95	30.01M
January 13, 2026	14.98	14.28	0	14.99	14.23	33.73M
January 12, 2026	15.11	14.99	0	15.27	14.8	26.35M
January 09, 2026	15.42	15.11	0	15.82	14.89	39.72M
January 08, 2026	15.74	15.43	0	16.08	15.35	26.64M
January 07, 2026	15.75	15.99	0	16.15	15.64	20.34M
January 06, 2026	16	15.75	0	16.1	15.57	25.87M
January 05, 2026	15.85	16	0	16.14	15.73	20.3M
December 31, 2025	16.4	16.01	0	16.44	15.95	22M