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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	33.75	33.6	33.6	34.03	33.09	15.09M
October 17, 2025	33.96	33.21	33.21	34.34	33.12	17.73M
October 16, 2025	34.7	34.07	34.07	35	33.78	19.15M
October 15, 2025	34.87	35.06	35.06	35.17	34.03	23.14M
October 14, 2025	38.27	34.8	34.8	38.31	34.46	52.33M
October 13, 2025	35.15	38.54	38.54	38.59	35	46.67M
October 10, 2025	36.89	36.52	36.52	37.59	35.87	24.82M
October 09, 2025	36.88	36.84	36.84	37.87	36.25	31.26M
September 30, 2025	36.38	36.29	36.29	36.91	35.89	24.1M
September 29, 2025	35.75	35.91	35.91	36.14	35.1	23.2M
September 26, 2025	36.59	35.56	35.56	36.9	35.45	29.02M
September 25, 2025	36.58	36.82	36.82	37.29	36	36.31M
September 24, 2025	34.55	37	37	38.05	34.32	67.01M
September 23, 2025	35.49	34.65	34.65	35.49	33.57	35.1M
September 22, 2025	33.69	35.1	35.1	35.8	32.97	49.41M
September 19, 2025	33.2	33.21	33.21	34.46	33.06	33.49M
September 18, 2025	32.07	33	33	33.99	32.07	48M
September 17, 2025	30.67	31.97	31.97	32.45	30.56	31.51M
September 16, 2025	30.86	30.65	30.65	31	30.31	14.58M
September 15, 2025	31.59	30.87	30.87	31.7	30.74	15.69M
September 12, 2025	31	31.31	31.31	32.06	30.51	27.62M
September 11, 2025	30	30.86	30.86	30.99	29.65	20.79M
September 10, 2025	29.24	30.14	30.14	30.53	29.24	26.82M
September 09, 2025	29.83	29.21	29.21	30.2	29.02	13.03M
September 08, 2025	29.86	30	30	30.09	29.31	18.15M
September 05, 2025	29.39	29.85	29.85	29.86	29.26	15.64M
September 04, 2025	30.75	29.26	29.26	30.95	28.8	24.11M
September 03, 2025	30.76	30.57	30.57	31.65	30.4	21.38M
September 02, 2025	32	30.48	30.48	32.02	30.3	27.81M
September 01, 2025	31.68	32.12	32.12	32.31	31.24	26.57M
August 29, 2025	32.11	31.42	31.42	32.12	31.03	23.64M
August 28, 2025	30.97	31.95	31.95	31.95	30.82	33.12M
August 27, 2025	31.28	30.73	30.73	32.1	30.73	30.73M
August 26, 2025	31.37	31.17	31.17	31.75	30.99	25.54M
August 25, 2025	32.88	31.56	31.56	32.9	30.83	56.78M
August 22, 2025	31.15	32.51	32.51	32.73	31.09	42.65M
August 21, 2025	31.82	31.24	31.24	32.5	30.91	34.52M
August 20, 2025	30.39	31.5	31.5	31.5	30.02	31.04M
August 19, 2025	30.25	30.6	30.6	31.12	29.96	30.56M
August 18, 2025	29.2	29.97	29.97	30.34	28.98	27.65M
August 15, 2025	28.55	28.95	28.95	29.24	28.55	17.6M
August 14, 2025	29.35	28.7	28.7	29.56	28.7	16.16M
August 13, 2025	28.8	29.38	29.38	29.46	28.77	22.11M
August 12, 2025	28.48	28.89	28.89	28.98	28.32	17.79M
August 11, 2025	28.17	28.41	28.41	28.5	28.08	8.53M
August 08, 2025	28.63	28.16	28.16	28.68	28.15	9.66M
August 07, 2025	28.83	28.63	28.63	29.03	28.58	11.75M
August 06, 2025	28.28	28.81	28.81	28.84	28.26	14.72M
August 05, 2025	28.11	28.33	28.33	28.4	27.93	11.03M
August 04, 2025	28.08	28	28	28.38	27.9	12.93M
August 01, 2025	28.5	28.11	28.11	28.74	28	10.53M
July 31, 2025	28.91	28.39	28.39	29.23	28.32	12.55M

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