Hubei Dinglong CO.,Ltd. - 300054.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.33	43.9	43.9	45.28	42.95	30.18M
January 13, 2026	44.71	43.47	43.47	46.12	43.31	29.7M
January 12, 2026	45	44.99	44.99	45.2	44.08	30.48M
January 09, 2026	44.78	45.01	45.01	45.27	43.7	37.05M
January 08, 2026	45.45	45.54	45.54	46.15	44.3	49.63M
January 07, 2026	41.9	44.83	44.83	46.46	41.86	73.7M
January 06, 2026	39.02	40.29	40.29	41.58	38.81	38.98M
January 05, 2026	37.61	39.06	39.06	39.2	37.61	26.08M
December 31, 2025	38.05	37.6	37.6	38.89	37.31	15.8M
December 30, 2025	37.6	37.92	37.92	38.24	37.31	16.13M
December 29, 2025	38.15	37.71	37.71	38.25	37.32	14.92M
December 26, 2025	38.94	38.37	38.37	39.01	37.93	16.85M
December 25, 2025	38.69	38.81	38.81	39.05	38.36	17.06M
December 24, 2025	39.05	38.84	38.84	39.3	38.04	23.62M
December 23, 2025	38.6	39.2	39.2	40.23	38.41	30.91M
December 22, 2025	36.4	38.63	38.63	38.86	36.32	28.95M
December 19, 2025	36.99	36.43	36.43	37.21	36.1	14.83M
December 18, 2025	37.8	36.76	36.76	38.1	36.71	19.71M
December 17, 2025	37.27	38.16	38.16	38.4	36.64	19.56M
December 16, 2025	38.3	37.5	37.5	38.54	36.63	26.95M
December 15, 2025	37.19	38.92	38.92	39.36	37	36.46M
December 12, 2025	35.94	37.35	37.35	37.5	35.51	27.31M
December 11, 2025	35.77	35.83	35.83	36.83	35.63	18.88M
December 10, 2025	35.56	35.75	35.75	36.37	34.8	17.7M
December 09, 2025	35.43	35.5	35.5	35.76	35	11.95M
December 08, 2025	35.04	35.41	35.41	35.68	34.82	12.3M
December 05, 2025	35.21	35.12	35.12	35.5	34.66	10.12M
December 04, 2025	33.29	35.24	35.24	35.72	33.29	10.28M
December 03, 2025	33.29	35.12	35.12	35.6	33.29	9.07M
December 02, 2025	35.37	35.34	35.34	36.25	35.12	16.5M
December 01, 2025	34.84	35.74	35.74	35.98	34.52	22.54M
November 28, 2025	33.29	34.9	34.9	35.58	32.88	23.35M
November 27, 2025	33.13	33.27	33.27	34.43	33.13	17.77M
November 26, 2025	33.12	33.05	33.05	33.65	32.4	12.64M
November 25, 2025	33.9	33.22	33.22	34.06	32.81	22.95M
November 24, 2025	33.41	33.95	33.95	34.45	33.15	18.74M
November 21, 2025	34.05	33.3	33.3	35.03	33.3	19.79M
November 20, 2025	35.66	34.6	34.6	35.98	34.49	16.51M
November 19, 2025	34.03	35.06	35.06	35.77	34.03	23.55M
November 18, 2025	34.32	34.23	34.23	35.2	33.86	15.98M
November 17, 2025	36.57	34	34	36.86	33.93	26.46M
November 14, 2025	34.51	34.4	34.4	35.65	33.6	17.12M
November 13, 2025	34.94	34.92	34.92	35.67	34.58	14.73M
November 12, 2025	35.1	34.91	34.91	35.25	33.88	13.87M
November 11, 2025	34.72	35.18	35.18	36.7	34.58	21.95M
November 10, 2025	34.76	34.5	34.5	35.62	34.3	13.34M
November 07, 2025	35	34.82	34.82	35.3	34.58	8.53M
November 06, 2025	34.78	35.3	35.3	35.64	34.53	14.58M
November 05, 2025	33.92	34.72	34.72	34.9	33.7	11.8M
November 04, 2025	35.1	34.35	34.35	35.3	34.03	10.73M
November 03, 2025	35.45	35.27	35.27	35.49	33.74	20.06M
October 31, 2025	36.99	35.46	35.46	37.15	35.43	18.78M
October 30, 2025	37.12	36.99	36.99	37.65	33.2	19.29M
October 29, 2025	33.2	37.3	37.3	38.18	33.2	31.51M
October 28, 2025	35.35	36.36	36.36	36.53	35.02	25.64M
October 27, 2025	35.96	35.5	35.5	36.95	35	31.4M
October 24, 2025	33.2	34.6	34.6	34.71	33.2	21.57M
October 23, 2025	33.1	32.96	32.96	33.45	32.23	17.58M
October 22, 2025	33.65	33.5	33.5	33.8	33.04	11.44M
October 21, 2025	33.73	33.94	33.94	34.37	33.61	14.1M

Hubei Dinglong CO.,Ltd. (300054.SZ) SHZ