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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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