Dingli Corp., Ltd Class A 300050
SZSE · China · Distribution Services
CNY 6.77-0.14 (-2.03%)
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 6.77 | -2.03% | CNY 6.95 | CNY 7.03 | CNY 6.75 | 17.79M |
| 2026-09-29 | CNY 6.91 | -1.85% | CNY 7.04 | CNY 7.09 | CNY 6.90 | 17.54M |
| 2026-09-28 | CNY 7.04 | -5.25% | CNY 7.35 | CNY 7.46 | CNY 6.97 | 26.46M |
| 2026-09-24 | CNY 7.43 | -1.98% | CNY 7.52 | CNY 7.57 | CNY 7.24 | 23.17M |
| 2026-09-23 | CNY 7.58 | +0.80% | CNY 7.50 | CNY 7.80 | CNY 7.40 | 36.82M |
| 2026-09-22 | CNY 7.52 | +4.30% | CNY 7.22 | CNY 7.53 | CNY 7.15 | 36.98M |
| 2026-09-21 | CNY 7.21 | +0.14% | CNY 7.20 | CNY 7.24 | CNY 7.01 | 24.69M |
| 2026-09-18 | CNY 7.20 | -3.36% | CNY 7.52 | CNY 7.58 | CNY 7.10 | 31.02M |
| 2026-09-17 | CNY 7.45 | +1.09% | CNY 7.30 | CNY 7.53 | CNY 7.14 | 31.89M |
| 2026-09-16 | CNY 7.37 | +3.37% | CNY 7.18 | CNY 7.40 | CNY 7.05 | 28.73M |
| 2026-09-15 | CNY 7.13 | -2.06% | CNY 7.28 | CNY 7.30 | CNY 7.01 | 29.31M |
| 2026-09-14 | CNY 7.28 | -1.49% | CNY 7.31 | CNY 7.39 | CNY 7.14 | 27.73M |
| 2026-09-11 | CNY 7.39 | -1.99% | CNY 7.40 | CNY 7.62 | CNY 7.18 | 40.24M |
| 2026-09-10 | CNY 7.54 | +2.03% | CNY 7.37 | CNY 7.78 | CNY 7.32 | 43.25M |
| 2026-09-09 | CNY 7.39 | +3.79% | CNY 7.18 | CNY 7.45 | CNY 7.09 | 44.15M |
| 2026-09-08 | CNY 7.12 | +0.28% | CNY 7.05 | CNY 7.13 | CNY 6.92 | 20.61M |
| 2026-09-07 | CNY 7.10 | +3.65% | CNY 6.83 | CNY 7.18 | CNY 6.83 | 41.17M |
| 2026-09-04 | CNY 6.85 | +2.09% | CNY 6.74 | CNY 6.94 | CNY 6.69 | 26.18M |
| 2026-09-03 | CNY 6.71 | -3.17% | CNY 7.00 | CNY 7.02 | CNY 6.65 | 30.56M |
| 2026-09-02 | CNY 6.93 | +1.46% | CNY 6.83 | CNY 7.02 | CNY 6.69 | 38.52M |
| 2026-09-01 | CNY 6.83 | +7.39% | CNY 6.39 | CNY 6.90 | CNY 6.35 | 51.45M |
| 2026-08-31 | CNY 6.36 | -2.75% | CNY 6.44 | CNY 6.49 | CNY 5.70 | 52.40M |
| 2026-08-28 | CNY 6.54 | +2.35% | CNY 6.40 | CNY 6.62 | CNY 6.36 | 22.68M |
| 2026-08-27 | CNY 6.39 | -5.61% | CNY 6.75 | CNY 6.75 | CNY 6.20 | 36.35M |
| 2026-08-26 | CNY 6.77 | +2.42% | CNY 6.66 | CNY 6.97 | CNY 6.61 | 27.32M |
| 2026-08-25 | CNY 6.61 | +0.61% | CNY 6.50 | CNY 6.70 | CNY 6.50 | 20.02M |
| 2026-08-24 | CNY 6.57 | -4.23% | CNY 6.83 | CNY 6.86 | CNY 6.47 | 23.11M |
| 2026-08-21 | CNY 6.86 | -1.29% | CNY 6.95 | CNY 6.95 | CNY 6.69 | 20.87M |
| 2026-08-20 | CNY 6.95 | +4.98% | CNY 6.75 | CNY 6.98 | CNY 6.72 | 31.25M |
| 2026-08-19 | CNY 6.62 | -4.61% | CNY 7.00 | CNY 7.11 | CNY 6.59 | 29.88M |
| 2026-08-18 | CNY 6.94 | +6.77% | CNY 6.60 | CNY 7.05 | CNY 6.54 | 45.03M |
| 2026-08-17 | CNY 6.50 | +3.34% | CNY 6.34 | CNY 6.60 | CNY 6.27 | 23.85M |
| 2026-08-14 | CNY 6.29 | +1.78% | CNY 6.23 | CNY 6.33 | CNY 6.10 | 13.13M |
| 2026-08-13 | CNY 6.18 | -1.12% | CNY 6.29 | CNY 6.32 | CNY 6.13 | 15.37M |
| 2026-08-12 | CNY 6.25 | +0.16% | CNY 6.23 | CNY 6.34 | CNY 6.22 | 11.47M |
| 2026-08-11 | CNY 6.24 | -1.27% | CNY 6.35 | CNY 6.35 | CNY 6.15 | 13.90M |
| 2026-08-10 | CNY 6.32 | +3.27% | CNY 6.10 | CNY 6.34 | CNY 6.01 | 19.21M |
| 2026-08-07 | CNY 6.12 | -0.49% | CNY 6.09 | CNY 6.19 | CNY 5.87 | 25.10M |
| 2026-08-06 | CNY 6.15 | +5.67% | CNY 5.77 | CNY 6.17 | CNY 5.75 | 31.41M |
| 2026-08-05 | CNY 5.82 | +3.01% | CNY 5.69 | CNY 5.88 | CNY 5.63 | 20.13M |
| 2026-08-04 | CNY 5.65 | +1.25% | CNY 5.60 | CNY 5.67 | CNY 5.52 | 11.83M |
| 2026-08-03 | CNY 5.58 | +2.20% | CNY 5.45 | CNY 5.58 | CNY 5.42 | 13.17M |
| 2026-07-31 | CNY 5.46 | +6.85% | CNY 5.18 | CNY 5.54 | CNY 5.18 | 23.43M |
| 2026-07-30 | CNY 5.11 | -5.72% | CNY 5.39 | CNY 5.44 | CNY 5.07 | 20.48M |
| 2026-07-29 | CNY 5.42 | +1.31% | CNY 5.33 | CNY 5.49 | CNY 5.28 | 18.10M |
| 2026-07-28 | CNY 5.35 | +1.52% | CNY 5.24 | CNY 5.54 | CNY 5.18 | 24.02M |
| 2026-07-27 | CNY 5.27 | +2.13% | CNY 5.16 | CNY 5.40 | CNY 5.09 | 19.76M |
| 2026-07-24 | CNY 5.16 | -1.71% | CNY 5.21 | CNY 5.43 | CNY 5.12 | 18.62M |
| 2026-07-23 | CNY 5.25 | +1.74% | CNY 5.09 | CNY 5.26 | CNY 5.06 | 12.91M |
| 2026-07-22 | CNY 5.16 | -0.39% | CNY 5.13 | CNY 5.27 | CNY 5.05 | 19.50M |
| 2026-07-21 | CNY 5.18 | +1.37% | CNY 5.11 | CNY 5.23 | CNY 4.70 | 33.44M |
| 2026-07-20 | CNY 5.11 | -10.66% | CNY 5.75 | CNY 5.81 | CNY 4.83 | 52.94M |
| 2026-07-17 | CNY 5.72 | -2.56% | CNY 5.90 | CNY 5.99 | CNY 5.61 | 27.69M |
| 2026-07-16 | CNY 5.87 | -0.68% | CNY 5.80 | CNY 6.13 | CNY 5.80 | 28.34M |
| 2026-07-15 | CNY 5.91 | +4.05% | CNY 5.67 | CNY 6.07 | CNY 5.58 | 31.15M |
| 2026-07-14 | CNY 5.68 | +5.38% | CNY 5.42 | CNY 5.71 | CNY 5.18 | 32.81M |
| 2026-07-13 | CNY 5.39 | +0.19% | CNY 5.30 | CNY 5.59 | CNY 5.18 | 30.62M |
| 2026-07-10 | CNY 5.38 | +0.94% | CNY 5.30 | CNY 5.52 | CNY 5.23 | 19.14M |
| 2026-07-09 | CNY 5.33 | -2.91% | CNY 5.43 | CNY 5.51 | CNY 5.15 | 19.55M |
| 2026-07-08 | CNY 5.49 | -3.17% | CNY 5.62 | CNY 5.66 | CNY 5.44 | 17.45M |
| 2026-07-07 | CNY 5.67 | -5.97% | CNY 5.97 | CNY 6.02 | CNY 5.62 | 27.64M |
| 2026-07-06 | CNY 6.03 | +3.61% | CNY 5.84 | CNY 6.22 | CNY 5.82 | 36.55M |
| 2026-07-03 | CNY 5.82 | -0.34% | CNY 5.81 | CNY 5.86 | CNY 5.72 | 22.48M |
| 2026-07-02 | CNY 5.84 | -1.52% | CNY 5.83 | CNY 5.93 | CNY 5.73 | 27.08M |
| 2026-07-01 | CNY 5.93 | +0.17% | CNY 5.92 | CNY 6.05 | CNY 5.77 | 26.24M |
| 2026-06-30 | CNY 5.92 | +0.34% | CNY 5.90 | CNY 6.06 | CNY 5.80 | 20.86M |
| 2026-06-29 | CNY 5.90 | -4.38% | CNY 6.12 | CNY 6.16 | CNY 5.71 | 28.70M |
| 2026-06-26 | CNY 6.17 | -0.80% | CNY 6.18 | CNY 6.36 | CNY 5.91 | 28.93M |
| 2026-06-25 | CNY 6.22 | 0.00% | CNY 6.21 | CNY 6.43 | CNY 6.04 | 27.29M |
| 2026-06-24 | CNY 6.22 | -4.45% | CNY 6.45 | CNY 6.50 | CNY 6.18 | 20.67M |
| 2026-06-23 | CNY 6.51 | -1.06% | CNY 6.50 | CNY 6.72 | CNY 6.47 | 15.58M |
| 2026-06-22 | CNY 6.58 | -2.37% | CNY 6.69 | CNY 6.74 | CNY 6.36 | 23.80M |
| 2026-06-18 | CNY 6.74 | -2.32% | CNY 6.90 | CNY 6.99 | CNY 6.70 | 24.23M |
| 2026-06-17 | CNY 6.90 | +5.18% | CNY 6.51 | CNY 7.17 | CNY 6.50 | 40.46M |
| 2026-06-16 | CNY 6.56 | +3.80% | CNY 6.31 | CNY 6.69 | CNY 6.15 | 33.56M |
| 2026-06-15 | CNY 6.32 | +0.16% | CNY 6.30 | CNY 6.50 | CNY 6.30 | 17.97M |
| 2026-06-12 | CNY 6.31 | +1.12% | CNY 6.33 | CNY 6.58 | CNY 6.22 | 22.87M |
| 2026-06-11 | CNY 6.24 | -4.15% | CNY 6.41 | CNY 6.51 | CNY 6.13 | 25.54M |
| 2026-06-10 | CNY 6.51 | -6.60% | CNY 6.90 | CNY 6.91 | CNY 6.41 | 30.11M |
| 2026-06-09 | CNY 6.97 | -2.65% | CNY 7.28 | CNY 7.35 | CNY 6.90 | 30.35M |
| 2026-06-08 | CNY 7.16 | -0.14% | CNY 6.98 | CNY 7.35 | CNY 6.82 | 26.66M |
| 2026-06-05 | CNY 7.17 | +1.27% | CNY 7.08 | CNY 7.48 | CNY 6.94 | 28.58M |
| 2026-06-04 | CNY 7.08 | -1.67% | CNY 7.06 | CNY 7.27 | CNY 7.00 | 18.42M |
| 2026-06-03 | CNY 7.20 | -1.64% | CNY 7.33 | CNY 7.34 | CNY 7.02 | 23.30M |
| 2026-06-02 | CNY 7.32 | +1.53% | CNY 7.16 | CNY 7.44 | CNY 7.11 | 30.58M |
| 2026-06-01 | CNY 7.21 | +0.56% | CNY 7.13 | CNY 7.39 | CNY 6.96 | 30.49M |
| 2026-05-29 | CNY 7.17 | -2.85% | CNY 7.36 | CNY 7.56 | CNY 6.98 | 36.03M |
| 2026-05-28 | CNY 7.38 | +9.50% | CNY 6.70 | CNY 7.42 | CNY 6.68 | 38.28M |
| 2026-05-27 | CNY 6.74 | -3.71% | CNY 6.97 | CNY 6.97 | CNY 6.60 | 34.40M |
| 2026-05-26 | CNY 7.00 | -6.79% | CNY 7.44 | CNY 7.44 | CNY 6.87 | 40.87M |