Ningbo Donly Co.,Ltd - 002164.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.22	13.62	13.62	13.8	13.11	20.79M
December 04, 2025	13.19	13.37	13.37	13.64	13.19	19.68M
December 03, 2025	13.28	13.07	13.07	13.35	12.93	11.37M
December 02, 2025	13.34	13.28	13.28	13.4	13.11	9.38M
December 01, 2025	13.32	13.39	13.39	13.5	13.16	12.24M
November 28, 2025	13.19	13.26	13.26	13.46	13.03	13.67M
November 27, 2025	13.7	13.22	13.22	13.77	13.17	22.69M
November 26, 2025	12.95	13.7	13.7	13.88	12.83	37.4M
November 25, 2025	12.96	13.04	13.04	13.19	12.95	16.1M
November 24, 2025	12.64	12.91	12.91	13.06	12.3	19.05M
November 21, 2025	13	12.64	12.64	13.25	12.59	23.23M
November 20, 2025	12.6	12.99	12.99	13.49	12.57	36.14M
November 19, 2025	12.49	12.57	12.57	12.72	12.28	17.97M
November 18, 2025	12.42	12.41	12.41	12.49	12.3	7.02M
November 17, 2025	12.39	12.47	12.47	12.55	12.22	9.4M
November 14, 2025	12.3	12.4	12.4	12.6	12.2	10.09M
November 13, 2025	12.53	12.38	12.38	12.58	12.33	17.82M
November 12, 2025	12.82	12.51	12.51	12.89	12.44	12.28M
November 11, 2025	12.82	12.82	12.82	12.9	12.7	8.64M
November 10, 2025	12.89	12.76	12.76	12.99	12.6	12.6M
November 07, 2025	13.4	12.9	12.9	13.45	12.88	23.83M
November 06, 2025	13.33	13.5	13.5	13.5	13.18	13.1M
November 05, 2025	13.25	13.34	13.34	13.61	13.18	11.97M
November 04, 2025	14.01	13.45	13.45	14.05	13.31	22.05M
November 03, 2025	13.91	14.05	14.05	14.39	13.8	28.08M
October 31, 2025	13.05	13.93	13.93	14.29	13.05	43.92M
October 30, 2025	13.5	13.17	13.17	13.69	13.06	22.28M
October 29, 2025	13.37	13.48	13.48	13.5	13.3	15.86M
October 28, 2025	13.33	13.37	13.37	13.47	13.2	15.98M
October 27, 2025	13.5	13.35	13.35	13.56	13.14	14.87M
October 24, 2025	13.11	13.28	13.28	13.49	13.08	20.2M
October 23, 2025	13	12.97	12.97	13.08	12.66	14.61M
October 22, 2025	13.26	13.11	13.11	13.44	13.03	14.87M
October 21, 2025	13.6	13.3	13.3	13.62	13.15	20.5M
October 20, 2025	13.55	13.62	13.62	14.03	13.49	18.95M
October 17, 2025	13.83	13.35	13.35	13.89	13.3	18.99M
October 16, 2025	14.07	13.83	13.83	14.07	13.7	20.6M
October 15, 2025	13.45	14.2	14.2	14.38	13.3	41.81M
October 14, 2025	13.81	13.24	13.24	14.08	13.17	27.23M
October 13, 2025	13.32	13.62	13.62	13.95	13.15	40M
October 10, 2025	14.73	14.32	14.32	15.1	14.26	35.97M
October 09, 2025	14.76	14.62	14.62	14.89	14.41	31.62M
September 30, 2025	15.1	14.76	14.76	15.26	14.68	27.11M
September 29, 2025	14.95	15.08	15.08	15.35	14.89	34.58M
September 26, 2025	15.21	14.84	14.84	15.72	14.8	45.13M
September 25, 2025	15.68	15.45	15.45	16.1	15.44	52.23M
September 24, 2025	15.36	15.88	15.88	16.18	14.91	98.94M
September 23, 2025	14.59	15.36	15.36	15.95	14.5	111.01M
September 22, 2025	14.15	14.5	14.5	14.59	14	57.2M
September 19, 2025	14.05	13.7	13.7	14.1	13.5	41.72M
September 18, 2025	14.63	14.16	14.16	15.5	13.93	84.86M
September 17, 2025	14.03	14.63	14.63	14.97	13.91	87.97M
September 16, 2025	13.6	14	14	14.5	13.55	64.76M
September 15, 2025	13.74	13.59	13.59	14.02	13.56	40.79M
September 12, 2025	13.96	13.62	13.62	14.06	13.61	48.72M
September 11, 2025	13.91	13.96	13.96	14.07	13.59	52.99M
September 10, 2025	13.58	13.91	13.91	14.45	13.58	83.55M
September 09, 2025	13.54	14.12	14.12	14.48	13.4	122.93M
September 08, 2025	12.62	13.54	13.54	13.54	12.62	39.44M
September 05, 2025	11.46	12.31	12.31	12.35	11.39	41.95M

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