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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53.79	54.4	54.4	54.82	53.75	6.53M
November 06, 2025	52.96	53.9	53.9	54.98	52.96	7.08M
November 05, 2025	52.18	52.94	52.94	53.25	51.83	5.46M
November 04, 2025	52.59	52.36	52.36	53.58	52.11	5.71M
November 03, 2025	53	52.81	52.81	53.15	52.11	4.76M
October 31, 2025	52.9	53.14	53.14	53.8	52.32	7.54M
October 30, 2025	51.53	52.7	52.7	53.97	50.86	14.4M
October 29, 2025	51.15	52.47	52.47	53.31	51.15	9.07M
October 28, 2025	51.5	51.25	51.25	51.88	51.1	5.19M
October 27, 2025	51.85	52	52	52.85	51.36	13.08M
October 24, 2025	49.91	50.64	50.64	50.66	49.8	5.83M
October 23, 2025	49.67	49.88	49.88	49.98	48.85	3.58M
October 22, 2025	49.74	49.8	49.8	50.43	49.6	3.79M
October 21, 2025	49.15	49.78	49.78	50.3	49.1	5.11M
October 20, 2025	48.6	48.9	48.9	49.2	48.47	4.41M
October 17, 2025	49.51	48.19	48.19	49.51	48.07	7.36M
October 16, 2025	50.5	49.51	49.51	50.62	49.38	7.3M
October 15, 2025	49.78	50.63	50.63	50.75	49.09	8.57M
October 14, 2025	49.68	49.78	49.78	51.35	49.5	10.72M
October 13, 2025	49.99	49.56	49.56	51	49.01	17.41M
October 10, 2025	53.53	53.7	53.7	54.98	53.3	9.1M
October 09, 2025	53.15	53.57	53.57	53.87	53	7.37M
September 30, 2025	54	53.62	53.62	54.26	53.21	6.32M
September 29, 2025	53.1	53.88	53.88	54.08	52.77	5.96M
September 26, 2025	54.22	53.3	53.3	54.52	53.17	6.08M
September 25, 2025	55.35	54.36	54.36	55.5	54.23	10.27M
September 24, 2025	54.65	55.46	55.46	55.86	54.11	8.61M
September 23, 2025	55.2	54.92	54.92	55.5	53.88	8.42M
September 22, 2025	56.2	55.41	55.41	56.35	54.38	13.69M
September 19, 2025	54	56.15	56.15	56.87	53.71	18.54M
September 18, 2025	53.7	54.16	54.16	55.87	53.5	19.97M
September 17, 2025	51.48	53.65	53.65	54.07	51.28	17.81M
September 16, 2025	50.49	51.27	51.27	52.35	49.55	17.91M
September 15, 2025	51.2	50.2	50.2	51.33	50.05	7.49M
September 12, 2025	52.1	51.2	51.2	52.16	51.18	6.28M
September 11, 2025	51.96	52	52	52.2	51.43	5.7M
September 10, 2025	52.58	51.95	51.95	52.66	51.67	3.23M
September 09, 2025	52.01	52.66	52.66	52.89	52.01	4.51M
September 08, 2025	51.95	52.45	52.45	52.77	51.93	5.42M
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

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