Hubei Dinglong Co., Ltd. Class A 300054
SZSE · China · Electronic Technology
CNY 67.45-0.93 (-1.36%)
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 67.45 | -1.36% | CNY 69.48 | CNY 69.71 | CNY 66.47 | 13.29M |
| 2026-09-29 | CNY 68.38 | +1.30% | CNY 67.07 | CNY 68.75 | CNY 66.50 | 13.86M |
| 2026-09-28 | CNY 67.50 | -3.72% | CNY 70.38 | CNY 71.10 | CNY 67.10 | 19.20M |
| 2026-09-24 | CNY 70.11 | -1.43% | CNY 70.32 | CNY 71.02 | CNY 69.53 | 13.37M |
| 2026-09-23 | CNY 71.13 | +0.08% | CNY 71.80 | CNY 72.18 | CNY 70.82 | 12.43M |
| 2026-09-22 | CNY 71.07 | -1.44% | CNY 73.16 | CNY 73.44 | CNY 70.85 | 20.25M |
| 2026-09-21 | CNY 72.11 | -0.65% | CNY 73.65 | CNY 73.93 | CNY 71.70 | 20.16M |
| 2026-09-18 | CNY 72.58 | +2.01% | CNY 72.48 | CNY 73.28 | CNY 70.39 | 30.05M |
| 2026-09-17 | CNY 71.15 | +1.08% | CNY 70.51 | CNY 71.82 | CNY 69.94 | 25.94M |
| 2026-09-16 | CNY 70.39 | +3.48% | CNY 68.33 | CNY 70.76 | CNY 67.67 | 28.67M |
| 2026-09-15 | CNY 68.02 | +1.61% | CNY 66.45 | CNY 69.38 | CNY 66.44 | 18.98M |
| 2026-09-14 | CNY 66.94 | +0.45% | CNY 65.57 | CNY 67.65 | CNY 64.64 | 13.25M |
| 2026-09-11 | CNY 66.64 | -1.01% | CNY 66.36 | CNY 67.12 | CNY 64.56 | 16.22M |
| 2026-09-10 | CNY 67.32 | -0.59% | CNY 67.50 | CNY 68.45 | CNY 66.31 | 11.47M |
| 2026-09-09 | CNY 67.72 | +0.25% | CNY 68.25 | CNY 69.24 | CNY 67.17 | 14.85M |
| 2026-09-08 | CNY 67.55 | -1.31% | CNY 68.82 | CNY 69.35 | CNY 67.08 | 18.20M |
| 2026-09-07 | CNY 68.45 | +3.40% | CNY 67.39 | CNY 69.45 | CNY 66.82 | 21.48M |
| 2026-09-04 | CNY 66.20 | -3.37% | CNY 69.01 | CNY 70.15 | CNY 65.54 | 22.46M |
| 2026-09-03 | CNY 68.51 | -0.32% | CNY 69.37 | CNY 70.00 | CNY 67.60 | 14.88M |
| 2026-09-02 | CNY 68.73 | -0.92% | CNY 67.82 | CNY 69.66 | CNY 67.50 | 14.89M |
| 2026-09-01 | CNY 69.37 | -4.61% | CNY 72.96 | CNY 73.67 | CNY 69.21 | 21.08M |
| 2026-08-31 | CNY 72.72 | +0.30% | CNY 71.89 | CNY 73.79 | CNY 69.62 | 28.39M |
| 2026-08-28 | CNY 72.50 | -3.33% | CNY 74.20 | CNY 75.68 | CNY 72.50 | 24.05M |
| 2026-08-27 | CNY 75.00 | +3.89% | CNY 73.00 | CNY 75.46 | CNY 72.07 | 27.89M |
| 2026-08-26 | CNY 72.19 | 0.00% | CNY 72.20 | CNY 73.17 | CNY 70.74 | 19.78M |
| 2026-08-25 | CNY 72.19 | -1.94% | CNY 72.69 | CNY 72.75 | CNY 69.36 | 24.36M |
| 2026-08-24 | CNY 73.62 | -0.30% | CNY 73.96 | CNY 74.39 | CNY 71.60 | 28.00M |
| 2026-08-21 | CNY 73.84 | -0.83% | CNY 74.00 | CNY 75.30 | CNY 73.00 | 18.82M |
| 2026-08-20 | CNY 74.46 | -0.11% | CNY 75.60 | CNY 75.98 | CNY 72.60 | 24.80M |
| 2026-08-19 | CNY 74.54 | -8.52% | CNY 78.13 | CNY 80.40 | CNY 74.00 | 38.36M |
| 2026-08-18 | CNY 81.48 | +0.22% | CNY 81.62 | CNY 82.99 | CNY 79.85 | 31.01M |
| 2026-08-17 | CNY 81.30 | +6.78% | CNY 76.43 | CNY 82.30 | CNY 76.18 | 42.36M |
| 2026-08-14 | CNY 76.14 | +1.63% | CNY 76.02 | CNY 76.85 | CNY 74.75 | 20.15M |
| 2026-08-13 | CNY 74.92 | -3.43% | CNY 78.99 | CNY 78.99 | CNY 74.80 | 31.56M |
| 2026-08-12 | CNY 77.58 | +1.39% | CNY 77.01 | CNY 78.50 | CNY 76.33 | 24.91M |
| 2026-08-11 | CNY 76.52 | -2.71% | CNY 77.30 | CNY 79.00 | CNY 76.22 | 27.92M |
| 2026-08-10 | CNY 78.65 | +1.17% | CNY 78.98 | CNY 79.65 | CNY 76.85 | 34.01M |
| 2026-08-07 | CNY 77.74 | +1.22% | CNY 76.70 | CNY 79.17 | CNY 76.19 | 42.96M |
| 2026-08-06 | CNY 76.80 | +3.76% | CNY 73.00 | CNY 77.82 | CNY 72.00 | 43.22M |
| 2026-08-05 | CNY 74.02 | +5.67% | CNY 70.48 | CNY 75.34 | CNY 70.06 | 47.81M |
| 2026-08-04 | CNY 70.05 | +11.37% | CNY 64.48 | CNY 70.81 | CNY 63.15 | 51.05M |
| 2026-08-03 | CNY 62.90 | -8.42% | CNY 68.00 | CNY 68.59 | CNY 62.62 | 40.55M |
| 2026-07-31 | CNY 68.68 | +4.81% | CNY 70.98 | CNY 73.33 | CNY 68.57 | 46.41M |
| 2026-07-30 | CNY 65.53 | -5.85% | CNY 69.60 | CNY 69.87 | CNY 63.90 | 43.11M |
| 2026-07-29 | CNY 69.60 | -2.40% | CNY 70.91 | CNY 71.49 | CNY 66.30 | 44.03M |
| 2026-07-28 | CNY 71.31 | -3.86% | CNY 72.00 | CNY 76.38 | CNY 70.48 | 49.20M |
| 2026-07-27 | CNY 74.17 | +0.51% | CNY 73.02 | CNY 75.69 | CNY 71.18 | 40.94M |
| 2026-07-24 | CNY 73.79 | +1.89% | CNY 71.79 | CNY 75.50 | CNY 70.11 | 36.41M |
| 2026-07-23 | CNY 72.42 | -4.14% | CNY 76.10 | CNY 76.55 | CNY 71.50 | 34.21M |
| 2026-07-22 | CNY 75.55 | -2.29% | CNY 76.56 | CNY 79.32 | CNY 74.91 | 46.39M |
| 2026-07-21 | CNY 77.32 | +17.36% | CNY 67.05 | CNY 77.90 | CNY 64.11 | 67.50M |
| 2026-07-20 | CNY 65.88 | -5.09% | CNY 71.43 | CNY 72.01 | CNY 63.79 | 53.58M |
| 2026-07-17 | CNY 69.41 | -4.26% | CNY 72.88 | CNY 74.49 | CNY 69.33 | 51.15M |
| 2026-07-16 | CNY 72.50 | -6.96% | CNY 75.55 | CNY 78.20 | CNY 71.95 | 44.96M |
| 2026-07-15 | CNY 77.92 | -5.67% | CNY 83.85 | CNY 84.56 | CNY 77.33 | 36.98M |
| 2026-07-14 | CNY 82.60 | +3.35% | CNY 81.35 | CNY 83.65 | CNY 77.01 | 45.17M |
| 2026-07-13 | CNY 79.92 | -3.83% | CNY 83.85 | CNY 84.84 | CNY 79.27 | 53.95M |
| 2026-07-10 | CNY 83.10 | -13.43% | CNY 96.00 | CNY 98.00 | CNY 82.88 | 98.03M |
| 2026-07-09 | CNY 95.99 | +7.42% | CNY 91.59 | CNY 96.18 | CNY 90.01 | 56.65M |
| 2026-07-08 | CNY 89.36 | -2.08% | CNY 91.26 | CNY 92.38 | CNY 83.00 | 51.75M |
| 2026-07-07 | CNY 91.26 | +0.77% | CNY 89.00 | CNY 92.55 | CNY 87.51 | 36.75M |
| 2026-07-06 | CNY 90.56 | +0.76% | CNY 91.67 | CNY 92.96 | CNY 86.88 | 42.59M |
| 2026-07-03 | CNY 89.88 | -3.74% | CNY 92.99 | CNY 93.71 | CNY 88.21 | 47.09M |
| 2026-07-02 | CNY 93.37 | -6.91% | CNY 95.68 | CNY 98.37 | CNY 90.85 | 58.81M |
| 2026-07-01 | CNY 100.30 | -5.35% | CNY 105.00 | CNY 111.03 | CNY 98.50 | 68.87M |
| 2026-06-30 | CNY 105.97 | +1.89% | CNY 100.29 | CNY 106.55 | CNY 97.50 | 67.78M |
| 2026-06-29 | CNY 104.00 | +9.39% | CNY 97.91 | CNY 104.60 | CNY 93.25 | 75.09M |
| 2026-06-26 | CNY 95.07 | -0.40% | CNY 95.45 | CNY 98.98 | CNY 93.10 | 57.68M |
| 2026-06-25 | CNY 95.45 | -1.29% | CNY 97.20 | CNY 97.58 | CNY 92.42 | 51.54M |
| 2026-06-24 | CNY 96.70 | +5.91% | CNY 89.47 | CNY 97.65 | CNY 88.08 | 62.23M |
| 2026-06-23 | CNY 91.30 | -0.11% | CNY 94.86 | CNY 95.79 | CNY 89.07 | 54.46M |
| 2026-06-22 | CNY 91.40 | -0.85% | CNY 93.25 | CNY 95.33 | CNY 88.91 | 59.20M |
| 2026-06-18 | CNY 92.18 | +1.15% | CNY 90.60 | CNY 92.69 | CNY 89.57 | 49.27M |
| 2026-06-17 | CNY 91.13 | +7.85% | CNY 84.88 | CNY 93.00 | CNY 84.50 | 66.94M |
| 2026-06-16 | CNY 84.50 | -1.25% | CNY 84.99 | CNY 86.08 | CNY 82.88 | 49.30M |
| 2026-06-15 | CNY 85.57 | +8.33% | CNY 82.00 | CNY 86.33 | CNY 77.42 | 68.63M |
| 2026-06-12 | CNY 78.99 | +4.65% | CNY 85.00 | CNY 88.55 | CNY 78.50 | 89.44M |
| 2026-06-11 | CNY 75.48 | +6.25% | CNY 71.20 | CNY 76.40 | CNY 71.20 | 50.25M |
| 2026-06-10 | CNY 71.04 | +2.81% | CNY 68.00 | CNY 71.90 | CNY 67.53 | 37.87M |
| 2026-06-09 | CNY 69.10 | +6.46% | CNY 66.98 | CNY 69.56 | CNY 66.03 | 32.64M |
| 2026-06-08 | CNY 64.91 | -6.94% | CNY 65.00 | CNY 67.33 | CNY 64.08 | 38.33M |
| 2026-06-05 | CNY 69.75 | -4.96% | CNY 71.71 | CNY 72.95 | CNY 69.21 | 36.99M |
| 2026-06-04 | CNY 73.39 | +4.25% | CNY 68.99 | CNY 74.85 | CNY 68.80 | 38.87M |
| 2026-06-03 | CNY 70.40 | +4.39% | CNY 67.69 | CNY 72.15 | CNY 67.45 | 43.13M |
| 2026-06-02 | CNY 67.44 | +2.46% | CNY 65.92 | CNY 68.41 | CNY 65.92 | 29.27M |
| 2026-06-01 | CNY 65.82 | -1.97% | CNY 68.01 | CNY 69.04 | CNY 65.00 | 36.96M |
| 2026-05-29 | CNY 67.14 | -9.95% | CNY 74.50 | CNY 75.00 | CNY 66.50 | 56.03M |
| 2026-05-28 | CNY 74.56 | +1.58% | CNY 73.33 | CNY 75.40 | CNY 71.00 | 36.08M |
| 2026-05-27 | CNY 73.40 | -7.73% | CNY 79.02 | CNY 79.24 | CNY 73.38 | 48.53M |
| 2026-05-26 | CNY 79.55 | +3.31% | CNY 81.00 | CNY 81.58 | CNY 76.00 | 55.92M |