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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.43	51.75	51.75	51.9	50.11	5.49M
September 04, 2025	51.86	50.38	50.38	51.99	49.92	6.94M
September 03, 2025	53.14	51.88	51.88	53.52	51.42	8.09M
September 02, 2025	53.91	53.14	53.14	54.2	52.65	5.6M
September 01, 2025	54.6	53.91	53.91	54.84	53.68	6.23M
August 29, 2025	54.03	54.36	54.36	54.96	53.52	5.69M
August 28, 2025	53.61	54.01	54.01	54.72	52.89	7.9M
August 27, 2025	55.59	53.6	53.6	56.59	53	9.43M
August 26, 2025	55	55.56	55.56	55.65	54.81	5.21M
August 25, 2025	53.98	55.17	55.17	55.88	53.93	8.67M
August 22, 2025	54.2	53.99	53.99	54.57	53.59	6.6M
August 21, 2025	53.99	54.11	54.11	54.78	53.91	4.98M
August 20, 2025	53.69	54.12	54.12	54.13	53.16	5.15M
August 19, 2025	54.7	54.13	54.13	54.88	53.58	6.62M
August 18, 2025	54.7	54.78	54.78	55.29	54.21	8.74M
August 15, 2025	52.34	54.92	54.92	55.58	52.31	11.79M
August 14, 2025	53.08	52.76	52.76	54.04	52.66	8.76M
August 13, 2025	51.98	53.23	53.23	53.53	51.87	8.78M
August 12, 2025	51.65	51.85	51.85	52.3	51.21	5.5M
August 11, 2025	51.83	51.79	51.79	52	51.42	5.39M
August 08, 2025	49.75	51.82	51.82	51.95	49.7	11.28M
August 07, 2025	50.36	49.81	49.81	50.55	49.47	4.61M
August 06, 2025	50.07	50.32	50.32	50.6	49.66	5.21M
August 05, 2025	48.9	50.09	50.09	50.09	48.68	6.63M
August 04, 2025	48.66	48.91	48.91	49.2	48.29	5.79M
August 01, 2025	49	49.18	49.18	49.75	48.99	5.08M
July 31, 2025	50.2	49.48	49.48	50.52	49.3	7.78M
July 30, 2025	51.64	50.4	50.4	51.64	50.13	9.35M
July 29, 2025	51.1	51.74	51.74	52.16	51.02	7.35M
July 28, 2025	55.9	51.49	51.49	55.95	51.01	16.87M
July 25, 2025	52.67	53.28	53.28	53.96	52.67	11.72M
July 24, 2025	49.24	52.29	52.29	53.14	49.15	17.46M
July 23, 2025	50	49.39	49.39	50.82	49.31	11.11M
July 22, 2025	49.6	49.43	49.43	49.69	48.65	8.78M
July 21, 2025	48.94	49.24	49.24	49.49	48.43	7.47M
July 18, 2025	48	48.65	48.65	48.73	47.9	4.84M
July 17, 2025	48.61	48.11	48.11	48.75	47.75	5.31M
July 16, 2025	47.84	48.49	48.49	49.5	47.84	7.58M
July 15, 2025	46.85	47.69	47.69	48.29	46.75	8.42M
July 14, 2025	46.75	46.9	46.9	47.08	46.51	3.97M
July 11, 2025	46.6	46.7	46.7	47.1	46.41	5.85M
July 10, 2025	45.86	46.5	46.5	47.23	45.82	6.68M
July 09, 2025	46.3	45.86	45.86	46.54	45.74	4.1M
July 08, 2025	45.7	46.29	46.29	46.49	45.68	3.74M
July 07, 2025	46.7	45.89	45.89	46.76	45.86	4.99M
July 04, 2025	46.62	47.09	47.09	47.5	46.46	6.18M
July 03, 2025	45.91	46.83	46.83	47.21	45.91	5.74M
July 02, 2025	46.28	46.13	46.13	46.73	45.87	4.79M
July 01, 2025	47.45	46.51	46.51	47.65	46.39	6.3M
June 30, 2025	44.81	47.4	47.4	47.79	44.77	13.48M
June 27, 2025	43.78	44.8	44.8	45.57	43.59	7.01M
June 26, 2025	44.19	43.74	43.74	44.45	43.69	3.92M
June 25, 2025	43.62	44.19	44.19	44.22	43.27	4.78M
June 24, 2025	42.69	43.54	43.54	43.54	42.64	4.87M
June 23, 2025	42.36	42.53	42.53	42.68	42.11	3.12M
June 20, 2025	42.66	42.71	42.71	43.19	42.66	4.39M
June 19, 2025	43.41	42.88	42.88	43.7	42.72	5.19M
June 18, 2025	43.75	43.59	43.59	44.28	43.55	3.79M
June 17, 2025	44.7	44.7	43.7	45.08	44.47	3.9M
June 16, 2025	44.63	44.7	43.7	44.9	44.31	4.45M

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