Zhejiang Dingli Machinery Co.,Ltd - 603338.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	59.58	59.03	59.03	60.36	58.8	4.31M
February 12, 2026	58.69	59.59	59.59	60.17	58.67	4.69M
February 11, 2026	58.39	58.69	58.69	59.27	58.02	3.54M
February 10, 2026	58	58.16	58.16	58.52	57.36	2.46M
February 09, 2026	56.75	57.97	57.97	58	56.68	3.71M
February 06, 2026	57.09	56.18	56.18	57.19	56.03	3.51M
February 05, 2026	57.91	57.43	57.43	58.09	56.9	2.69M
February 04, 2026	56.42	57.52	57.52	58.13	56.02	4.66M
February 03, 2026	54.87	56.54	56.54	56.8	54.33	5.12M
February 02, 2026	56.02	54.06	54.06	56.69	54	6.22M
January 30, 2026	56.82	56.2	56.2	57.29	55.03	3.87M
January 29, 2026	57.8	56.9	56.9	58.4	56.82	4.34M
January 28, 2026	58.77	57.88	57.88	58.81	57.49	3.63M
January 27, 2026	59.17	58.55	58.55	59.38	57.89	4.24M
January 26, 2026	59.93	59.17	59.17	60.28	58.38	5.16M
January 23, 2026	59.27	60.12	60.12	60.73	59.27	5.2M
January 22, 2026	60.28	59.25	59.25	60.34	58.98	3.63M
January 21, 2026	58.23	59.74	59.74	60.25	57.4	7.31M
January 20, 2026	58.41	58.39	58.39	58.89	57.71	4.14M
January 19, 2026	58	58.4	58.4	59.2	57.95	4M
January 16, 2026	57.64	58.09	58.09	58.6	57.38	5.71M
January 15, 2026	56.31	57.24	57.24	58.18	56.15	5.74M
January 14, 2026	56.62	56.38	56.38	57.28	56.09	7.56M
January 13, 2026	57.35	56.91	56.91	57.94	56.58	5.54M
January 12, 2026	57.19	57.4	57.4	57.64	56.62	5.44M
January 09, 2026	56.81	57.18	57.18	57.66	56.61	6.73M
January 08, 2026	57.38	56.76	56.76	57.53	56.5	4.21M
January 07, 2026	58.85	57.34	57.34	58.85	56.98	6.92M
January 06, 2026	57.14	59.02	59.02	59.17	56.82	8.01M
January 05, 2026	56.64	57.17	57.17	57.35	56.41	5.22M
December 31, 2025	57.2	56.64	56.64	57.2	56	4.84M
December 30, 2025	55.54	57.13	57.13	57.3	55.28	7.59M
December 29, 2025	56.14	55.6	55.6	56.4	55.35	4.32M
December 26, 2025	56.09	56.07	56.07	56.42	55.8	5.85M
December 25, 2025	56.26	56.03	56.03	56.5	55.66	5.98M
December 24, 2025	56.19	56.16	56.16	56.3	55	8.18M
December 23, 2025	57.75	56.27	56.27	57.89	56	8.97M
December 22, 2025	58.65	57.69	57.69	58.85	57.33	4.51M
December 19, 2025	58.4	58.5	58.5	58.89	58.16	3.72M
December 18, 2025	60	58.41	58.41	60	58.22	6.53M
December 17, 2025	59.86	60.01	60.01	60.35	59.4	5.07M
December 16, 2025	61.25	59.94	59.94	61.71	59.25	7.07M
December 15, 2025	61.4	61.25	61.25	62.5	61.07	3.52M
December 12, 2025	61.21	62	62	62.3	60.94	4.88M
December 11, 2025	62.75	61.5	61.5	64.6	61.38	6.07M
December 10, 2025	60.55	62.75	62.75	64	60.11	8.6M
December 09, 2025	60.52	60.57	60.57	62.09	60.52	5.84M
December 08, 2025	60.76	60.71	60.71	61.18	59.13	6.92M
December 05, 2025	59.87	60.65	60.65	60.92	59.22	6.89M
December 04, 2025	59.28	59.82	59.82	60.19	58.78	7.7M
December 03, 2025	55.33	59.34	59.34	60.78	55.26	15.22M
December 02, 2025	55.49	55.28	55.28	56.1	55.11	2.76M
December 01, 2025	56.3	55.69	55.69	56.55	55.02	6.01M
November 28, 2025	54.96	56.3	56.3	56.35	54.65	6.43M
November 27, 2025	55.54	54.9	54.9	55.98	54.84	4.76M
November 26, 2025	54.26	55.53	55.53	55.98	54.11	8.02M
November 25, 2025	54.08	54.32	54.32	54.4	53.71	4.98M
November 24, 2025	53.9	54.06	54.06	54.49	53.01	6.31M
November 21, 2025	53.87	53.86	53.86	54.34	52.78	6.93M
November 20, 2025	53.48	54.13	54.13	54.66	53.22	5.55M

Zhejiang Dingli Machinery Co.,Ltd (603338.SS) SHH