Ningbo Donly Co Ltd. Class A 002164
SZSE · China · Producer Manufacturing
CNY 13.26+1.21 (+10.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.26 | +10.04% | CNY 12.26 | CNY 13.26 | CNY 12.12 | 49.95M |
| 2026-09-29 | CNY 12.05 | -2.11% | CNY 12.20 | CNY 12.35 | CNY 11.98 | 29.00M |
| 2026-09-28 | CNY 12.31 | -5.74% | CNY 12.66 | CNY 12.98 | CNY 12.25 | 56.60M |
| 2026-09-24 | CNY 13.06 | +10.03% | CNY 12.21 | CNY 13.06 | CNY 12.17 | 71.65M |
| 2026-09-23 | CNY 11.87 | +1.11% | CNY 11.63 | CNY 11.98 | CNY 11.20 | 43.35M |
| 2026-09-22 | CNY 11.74 | +5.77% | CNY 11.35 | CNY 12.21 | CNY 11.34 | 62.75M |
| 2026-09-21 | CNY 11.10 | +5.82% | CNY 10.49 | CNY 11.17 | CNY 10.41 | 18.57M |
| 2026-09-18 | CNY 10.49 | +3.96% | CNY 10.22 | CNY 10.59 | CNY 10.11 | 10.20M |
| 2026-09-17 | CNY 10.09 | -0.98% | CNY 10.19 | CNY 10.25 | CNY 10.07 | 6.25M |
| 2026-09-16 | CNY 10.19 | -0.29% | CNY 10.30 | CNY 10.33 | CNY 10.12 | 7.15M |
| 2026-09-15 | CNY 10.22 | -1.26% | CNY 10.35 | CNY 10.36 | CNY 10.21 | 3.19M |
| 2026-09-14 | CNY 10.35 | 0.00% | CNY 10.30 | CNY 10.45 | CNY 10.25 | 3.42M |
| 2026-09-11 | CNY 10.35 | -1.62% | CNY 10.45 | CNY 10.45 | CNY 10.21 | 5.71M |
| 2026-09-10 | CNY 10.52 | -2.32% | CNY 10.77 | CNY 10.77 | CNY 10.50 | 5.39M |
| 2026-09-09 | CNY 10.77 | -0.83% | CNY 10.90 | CNY 10.90 | CNY 10.69 | 4.60M |
| 2026-09-08 | CNY 10.86 | -0.28% | CNY 10.88 | CNY 10.98 | CNY 10.80 | 5.88M |
| 2026-09-07 | CNY 10.89 | +1.49% | CNY 10.65 | CNY 11.15 | CNY 10.65 | 8.22M |
| 2026-09-04 | CNY 10.73 | -2.10% | CNY 11.00 | CNY 11.03 | CNY 10.65 | 9.12M |
| 2026-09-03 | CNY 10.96 | +0.37% | CNY 10.95 | CNY 11.05 | CNY 10.89 | 7.86M |
| 2026-09-02 | CNY 10.92 | +0.37% | CNY 10.88 | CNY 11.04 | CNY 10.75 | 7.10M |
| 2026-09-01 | CNY 10.88 | -0.64% | CNY 10.96 | CNY 11.09 | CNY 10.88 | 6.52M |
| 2026-08-31 | CNY 10.95 | +1.30% | CNY 10.70 | CNY 11.08 | CNY 10.68 | 8.69M |
| 2026-08-28 | CNY 10.81 | -0.64% | CNY 10.89 | CNY 10.99 | CNY 10.79 | 8.32M |
| 2026-08-27 | CNY 10.88 | -2.42% | CNY 11.11 | CNY 11.15 | CNY 10.78 | 17.35M |
| 2026-08-26 | CNY 11.15 | +0.27% | CNY 11.09 | CNY 11.19 | CNY 10.98 | 6.09M |
| 2026-08-25 | CNY 11.12 | +1.83% | CNY 10.84 | CNY 11.15 | CNY 10.76 | 6.71M |
| 2026-08-24 | CNY 10.92 | -1.80% | CNY 11.16 | CNY 11.19 | CNY 10.81 | 7.38M |
| 2026-08-21 | CNY 11.12 | -0.09% | CNY 11.06 | CNY 11.17 | CNY 10.96 | 7.10M |
| 2026-08-20 | CNY 11.13 | +0.72% | CNY 11.27 | CNY 11.31 | CNY 10.94 | 13.06M |
| 2026-08-19 | CNY 11.05 | -7.53% | CNY 11.70 | CNY 11.75 | CNY 11.04 | 17.53M |
| 2026-08-18 | CNY 11.95 | -0.42% | CNY 11.96 | CNY 12.02 | CNY 11.75 | 15.48M |
| 2026-08-17 | CNY 12.00 | -2.28% | CNY 12.30 | CNY 12.35 | CNY 11.82 | 21.56M |
| 2026-08-14 | CNY 12.28 | -2.46% | CNY 12.56 | CNY 12.61 | CNY 12.11 | 17.82M |
| 2026-08-13 | CNY 12.59 | -3.82% | CNY 13.19 | CNY 13.36 | CNY 12.53 | 38.14M |
| 2026-08-12 | CNY 13.09 | +10.00% | CNY 11.96 | CNY 13.09 | CNY 11.81 | 35.14M |
| 2026-08-11 | CNY 11.90 | +1.80% | CNY 11.65 | CNY 12.04 | CNY 11.60 | 13.10M |
| 2026-08-10 | CNY 11.69 | +2.19% | CNY 11.54 | CNY 11.87 | CNY 11.35 | 11.68M |
| 2026-08-07 | CNY 11.44 | -0.09% | CNY 11.45 | CNY 11.68 | CNY 11.25 | 8.52M |
| 2026-08-06 | CNY 11.45 | +1.33% | CNY 11.26 | CNY 11.45 | CNY 11.22 | 10.36M |
| 2026-08-05 | CNY 11.30 | +0.98% | CNY 11.28 | CNY 11.37 | CNY 11.15 | 12.39M |
| 2026-08-04 | CNY 11.19 | +0.18% | CNY 11.20 | CNY 11.28 | CNY 11.10 | 8.80M |
| 2026-08-03 | CNY 11.17 | +1.36% | CNY 10.93 | CNY 11.24 | CNY 10.92 | 9.34M |
| 2026-07-31 | CNY 11.02 | +4.45% | CNY 10.62 | CNY 11.05 | CNY 10.62 | 13.14M |
| 2026-07-30 | CNY 10.55 | -2.85% | CNY 10.65 | CNY 10.92 | CNY 10.47 | 8.92M |
| 2026-07-29 | CNY 10.86 | +5.03% | CNY 10.40 | CNY 10.99 | CNY 10.32 | 12.37M |
| 2026-07-28 | CNY 10.34 | -0.86% | CNY 10.30 | CNY 10.49 | CNY 10.24 | 5.01M |
| 2026-07-27 | CNY 10.43 | +2.86% | CNY 10.14 | CNY 10.44 | CNY 10.13 | 5.28M |
| 2026-07-24 | CNY 10.14 | -3.34% | CNY 10.21 | CNY 10.36 | CNY 10.13 | 5.09M |
| 2026-07-23 | CNY 10.49 | -0.19% | CNY 10.41 | CNY 10.51 | CNY 10.25 | 6.25M |
| 2026-07-22 | CNY 10.51 | +0.67% | CNY 10.40 | CNY 10.93 | CNY 10.35 | 10.45M |
| 2026-07-21 | CNY 10.44 | +3.57% | CNY 10.29 | CNY 10.47 | CNY 9.79 | 10.33M |
| 2026-07-20 | CNY 10.08 | -5.53% | CNY 10.97 | CNY 10.97 | CNY 9.73 | 11.12M |
| 2026-07-17 | CNY 10.67 | -0.84% | CNY 10.76 | CNY 10.89 | CNY 10.50 | 8.35M |
| 2026-07-16 | CNY 10.76 | -0.92% | CNY 10.70 | CNY 11.03 | CNY 10.66 | 5.57M |
| 2026-07-15 | CNY 10.86 | +1.40% | CNY 10.82 | CNY 11.08 | CNY 10.77 | 6.48M |
| 2026-07-14 | CNY 10.71 | +1.81% | CNY 10.52 | CNY 10.82 | CNY 10.20 | 7.44M |
| 2026-07-13 | CNY 10.52 | -7.07% | CNY 11.15 | CNY 11.20 | CNY 10.44 | 11.73M |
| 2026-07-10 | CNY 11.32 | +0.89% | CNY 11.23 | CNY 11.75 | CNY 11.11 | 13.38M |
| 2026-07-09 | CNY 11.22 | -0.09% | CNY 11.21 | CNY 11.43 | CNY 10.76 | 12.16M |
| 2026-07-08 | CNY 11.23 | -6.65% | CNY 11.82 | CNY 11.82 | CNY 11.23 | 14.23M |
| 2026-07-07 | CNY 12.03 | +1.26% | CNY 11.90 | CNY 12.68 | CNY 11.86 | 15.02M |
| 2026-07-06 | CNY 11.88 | -7.98% | CNY 12.70 | CNY 12.80 | CNY 11.85 | 24.28M |
| 2026-07-03 | CNY 12.91 | +7.32% | CNY 12.03 | CNY 13.20 | CNY 11.98 | 32.20M |
| 2026-07-02 | CNY 12.03 | +1.43% | CNY 11.99 | CNY 12.64 | CNY 11.93 | 24.41M |
| 2026-07-01 | CNY 11.86 | +0.51% | CNY 11.79 | CNY 12.02 | CNY 11.63 | 12.93M |
| 2026-06-30 | CNY 11.80 | +3.15% | CNY 11.44 | CNY 11.84 | CNY 11.24 | 13.88M |
| 2026-06-29 | CNY 11.44 | -3.13% | CNY 11.63 | CNY 11.76 | CNY 11.01 | 18.99M |
| 2026-06-26 | CNY 11.81 | -2.80% | CNY 12.23 | CNY 12.23 | CNY 11.70 | 14.65M |
| 2026-06-25 | CNY 12.15 | -2.25% | CNY 12.42 | CNY 12.58 | CNY 12.14 | 14.17M |
| 2026-06-24 | CNY 12.43 | -1.74% | CNY 12.60 | CNY 12.72 | CNY 12.25 | 13.30M |
| 2026-06-23 | CNY 12.65 | -2.09% | CNY 12.83 | CNY 13.03 | CNY 12.45 | 18.20M |
| 2026-06-22 | CNY 12.92 | +0.47% | CNY 12.86 | CNY 13.19 | CNY 12.33 | 24.73M |
| 2026-06-18 | CNY 12.86 | +0.23% | CNY 12.73 | CNY 13.10 | CNY 12.73 | 17.47M |
| 2026-06-17 | CNY 12.83 | -2.95% | CNY 13.20 | CNY 13.20 | CNY 12.75 | 19.00M |
| 2026-06-16 | CNY 13.22 | -1.49% | CNY 13.25 | CNY 13.46 | CNY 13.08 | 21.25M |
| 2026-06-15 | CNY 13.42 | +1.13% | CNY 13.27 | CNY 13.45 | CNY 13.18 | 20.49M |
| 2026-06-12 | CNY 13.27 | -3.14% | CNY 13.73 | CNY 14.00 | CNY 13.21 | 30.41M |
| 2026-06-11 | CNY 13.70 | -1.72% | CNY 13.78 | CNY 13.87 | CNY 13.33 | 24.47M |
| 2026-06-10 | CNY 13.94 | -4.06% | CNY 14.62 | CNY 14.88 | CNY 13.81 | 36.04M |
| 2026-06-09 | CNY 14.53 | -0.89% | CNY 14.79 | CNY 15.18 | CNY 14.20 | 60.01M |
| 2026-06-08 | CNY 14.66 | +9.98% | CNY 13.02 | CNY 14.66 | CNY 13.02 | 54.66M |
| 2026-06-05 | CNY 13.33 | +8.99% | CNY 12.21 | CNY 13.45 | CNY 11.65 | 43.15M |
| 2026-06-04 | CNY 12.23 | +0.16% | CNY 12.17 | CNY 12.77 | CNY 12.00 | 12.57M |
| 2026-06-03 | CNY 12.21 | -3.93% | CNY 12.59 | CNY 12.67 | CNY 12.17 | 15.73M |
| 2026-06-02 | CNY 12.71 | -0.31% | CNY 12.78 | CNY 13.05 | CNY 12.63 | 10.35M |
| 2026-06-01 | CNY 12.75 | +1.27% | CNY 12.57 | CNY 12.96 | CNY 12.50 | 11.01M |
| 2026-05-29 | CNY 12.59 | -5.34% | CNY 13.22 | CNY 13.46 | CNY 12.50 | 16.82M |
| 2026-05-28 | CNY 13.30 | +1.37% | CNY 12.96 | CNY 13.56 | CNY 12.71 | 17.68M |
| 2026-05-27 | CNY 13.12 | -6.75% | CNY 13.80 | CNY 13.88 | CNY 13.07 | 26.99M |
| 2026-05-26 | CNY 14.07 | -1.68% | CNY 14.25 | CNY 14.58 | CNY 13.73 | 24.32M |