Baoding Dongli Machinery Co., Ltd. Class A 301298
SZSE · China · Producer Manufacturing
CNY 12.86-0.12 (-0.92%)
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 12.86 | -0.92% | CNY 13.07 | CNY 13.10 | CNY 12.78 | 1.04M |
| 2026-09-29 | CNY 12.98 | +1.49% | CNY 12.79 | CNY 13.08 | CNY 12.70 | 1.32M |
| 2026-09-28 | CNY 12.79 | -0.23% | CNY 12.84 | CNY 12.94 | CNY 12.60 | 1.36M |
| 2026-09-24 | CNY 12.82 | +0.47% | CNY 12.73 | CNY 12.90 | CNY 12.64 | 1.21M |
| 2026-09-23 | CNY 12.76 | +0.71% | CNY 12.69 | CNY 12.84 | CNY 12.43 | 1.43M |
| 2026-09-22 | CNY 12.67 | +2.18% | CNY 12.48 | CNY 12.81 | CNY 12.32 | 2.11M |
| 2026-09-21 | CNY 12.40 | +2.82% | CNY 12.13 | CNY 12.44 | CNY 12.08 | 1.89M |
| 2026-09-18 | CNY 12.06 | +0.25% | CNY 12.06 | CNY 12.22 | CNY 11.96 | 1.89M |
| 2026-09-17 | CNY 12.03 | +1.26% | CNY 11.81 | CNY 12.20 | CNY 11.68 | 2.21M |
| 2026-09-16 | CNY 11.88 | +0.76% | CNY 11.70 | CNY 12.03 | CNY 11.63 | 2.24M |
| 2026-09-15 | CNY 11.79 | -3.76% | CNY 12.19 | CNY 12.39 | CNY 11.75 | 2.33M |
| 2026-09-14 | CNY 12.25 | +0.41% | CNY 12.31 | CNY 12.50 | CNY 11.98 | 2.72M |
| 2026-09-11 | CNY 12.20 | -3.56% | CNY 12.45 | CNY 12.54 | CNY 11.06 | 3.24M |
| 2026-09-10 | CNY 12.65 | -1.17% | CNY 12.82 | CNY 12.82 | CNY 12.53 | 1.23M |
| 2026-09-09 | CNY 12.80 | -2.07% | CNY 13.06 | CNY 13.07 | CNY 12.80 | 1.40M |
| 2026-09-08 | CNY 13.07 | +0.38% | CNY 13.09 | CNY 13.10 | CNY 12.90 | 1.16M |
| 2026-09-07 | CNY 13.02 | +1.48% | CNY 12.91 | CNY 13.08 | CNY 12.77 | 1.31M |
| 2026-09-04 | CNY 12.83 | -0.39% | CNY 12.93 | CNY 13.14 | CNY 12.70 | 1.75M |
| 2026-09-03 | CNY 12.88 | -1.83% | CNY 13.12 | CNY 13.34 | CNY 12.78 | 1.51M |
| 2026-09-02 | CNY 13.12 | -0.30% | CNY 13.08 | CNY 13.22 | CNY 12.89 | 1.50M |
| 2026-09-01 | CNY 13.16 | +0.23% | CNY 13.11 | CNY 13.25 | CNY 13.07 | 1.38M |
| 2026-08-31 | CNY 13.13 | +1.78% | CNY 12.85 | CNY 13.16 | CNY 12.77 | 1.64M |
| 2026-08-28 | CNY 12.90 | +0.70% | CNY 12.79 | CNY 13.06 | CNY 12.69 | 1.81M |
| 2026-08-27 | CNY 12.81 | -2.36% | CNY 12.91 | CNY 13.00 | CNY 12.65 | 2.13M |
| 2026-08-26 | CNY 13.12 | +0.08% | CNY 13.13 | CNY 13.25 | CNY 12.99 | 2.01M |
| 2026-08-25 | CNY 13.11 | +2.50% | CNY 12.76 | CNY 13.12 | CNY 12.63 | 1.49M |
| 2026-08-24 | CNY 12.79 | -1.01% | CNY 12.97 | CNY 12.97 | CNY 12.56 | 1.87M |
| 2026-08-21 | CNY 12.92 | +1.25% | CNY 12.71 | CNY 12.97 | CNY 12.51 | 1.42M |
| 2026-08-20 | CNY 12.76 | +2.00% | CNY 12.54 | CNY 12.88 | CNY 12.52 | 1.25M |
| 2026-08-19 | CNY 12.51 | -2.49% | CNY 12.78 | CNY 12.83 | CNY 12.40 | 1.62M |
| 2026-08-18 | CNY 12.83 | -0.62% | CNY 12.90 | CNY 12.95 | CNY 12.71 | 1.43M |
| 2026-08-17 | CNY 12.91 | +1.89% | CNY 12.64 | CNY 12.98 | CNY 12.54 | 1.50M |
| 2026-08-14 | CNY 12.67 | +1.36% | CNY 12.48 | CNY 12.76 | CNY 12.44 | 1.50M |
| 2026-08-13 | CNY 12.50 | -1.73% | CNY 12.79 | CNY 12.80 | CNY 12.50 | 1.25M |
| 2026-08-12 | CNY 12.72 | +0.24% | CNY 12.68 | CNY 12.85 | CNY 12.56 | 1.24M |
| 2026-08-11 | CNY 12.69 | -0.86% | CNY 12.73 | CNY 12.84 | CNY 12.51 | 1.49M |
| 2026-08-10 | CNY 12.80 | +3.06% | CNY 12.40 | CNY 12.84 | CNY 12.29 | 1.73M |
| 2026-08-07 | CNY 12.42 | +1.47% | CNY 12.29 | CNY 12.49 | CNY 12.08 | 1.84M |
| 2026-08-06 | CNY 12.24 | +0.74% | CNY 12.11 | CNY 12.33 | CNY 12.00 | 1.45M |
| 2026-08-05 | CNY 12.15 | -0.74% | CNY 12.23 | CNY 12.45 | CNY 11.96 | 1.85M |
| 2026-08-04 | CNY 12.24 | +1.92% | CNY 12.05 | CNY 12.35 | CNY 12.01 | 2.01M |
| 2026-08-03 | CNY 12.01 | +3.98% | CNY 11.62 | CNY 12.07 | CNY 11.54 | 2.21M |
| 2026-07-31 | CNY 11.55 | +2.12% | CNY 11.31 | CNY 11.63 | CNY 11.29 | 2.16M |
| 2026-07-30 | CNY 11.31 | 0.00% | CNY 11.36 | CNY 11.53 | CNY 11.05 | 1.82M |
| 2026-07-29 | CNY 11.31 | +2.54% | CNY 11.03 | CNY 11.38 | CNY 11.03 | 2.11M |
| 2026-07-28 | CNY 11.03 | +1.10% | CNY 10.94 | CNY 11.15 | CNY 10.81 | 1.86M |
| 2026-07-27 | CNY 10.91 | +2.63% | CNY 10.63 | CNY 11.08 | CNY 10.51 | 1.78M |
| 2026-07-24 | CNY 10.63 | -2.83% | CNY 10.83 | CNY 10.92 | CNY 10.51 | 1.70M |
| 2026-07-23 | CNY 10.94 | +4.19% | CNY 10.46 | CNY 10.95 | CNY 10.38 | 2.76M |
| 2026-07-22 | CNY 10.50 | -2.42% | CNY 10.76 | CNY 10.90 | CNY 10.40 | 2.47M |
| 2026-07-21 | CNY 10.76 | -3.41% | CNY 11.14 | CNY 11.14 | CNY 10.24 | 3.93M |
| 2026-07-20 | CNY 11.14 | -3.38% | CNY 11.66 | CNY 11.88 | CNY 10.88 | 2.87M |
| 2026-07-17 | CNY 11.53 | -3.76% | CNY 12.03 | CNY 12.21 | CNY 11.36 | 2.33M |
| 2026-07-16 | CNY 11.98 | +1.70% | CNY 11.78 | CNY 12.12 | CNY 11.70 | 1.50M |
| 2026-07-15 | CNY 11.78 | +0.34% | CNY 11.74 | CNY 11.91 | CNY 11.57 | 1.69M |
| 2026-07-14 | CNY 11.74 | +4.63% | CNY 11.29 | CNY 11.79 | CNY 11.15 | 2.40M |
| 2026-07-13 | CNY 11.22 | -4.18% | CNY 11.71 | CNY 11.72 | CNY 11.17 | 2.20M |
| 2026-07-10 | CNY 11.71 | +2.90% | CNY 11.43 | CNY 11.95 | CNY 11.24 | 2.29M |
| 2026-07-09 | CNY 11.38 | -1.22% | CNY 11.52 | CNY 11.58 | CNY 11.16 | 2.02M |
| 2026-07-08 | CNY 11.52 | -1.71% | CNY 11.72 | CNY 11.80 | CNY 11.33 | 1.91M |
| 2026-07-07 | CNY 11.72 | -4.09% | CNY 12.18 | CNY 12.28 | CNY 11.65 | 2.06M |
| 2026-07-06 | CNY 12.22 | -1.45% | CNY 12.36 | CNY 12.60 | CNY 12.17 | 2.46M |
| 2026-07-03 | CNY 12.40 | +3.94% | CNY 12.09 | CNY 12.48 | CNY 11.96 | 4.27M |
| 2026-07-02 | CNY 11.93 | +0.17% | CNY 11.95 | CNY 12.44 | CNY 11.83 | 3.01M |
| 2026-07-01 | CNY 11.91 | +2.94% | CNY 11.57 | CNY 12.10 | CNY 11.46 | 2.77M |
| 2026-06-30 | CNY 11.57 | -0.52% | CNY 11.63 | CNY 11.83 | CNY 11.46 | 2.57M |
| 2026-06-29 | CNY 11.63 | -0.60% | CNY 11.72 | CNY 11.80 | CNY 11.18 | 3.17M |
| 2026-06-26 | CNY 11.70 | -2.17% | CNY 11.92 | CNY 11.99 | CNY 11.53 | 2.64M |
| 2026-06-25 | CNY 11.96 | -3.47% | CNY 12.39 | CNY 12.39 | CNY 11.88 | 1.99M |
| 2026-06-24 | CNY 12.39 | -3.73% | CNY 12.87 | CNY 12.97 | CNY 12.24 | 2.30M |
| 2026-06-23 | CNY 12.87 | +2.06% | CNY 12.55 | CNY 13.08 | CNY 12.55 | 2.48M |
| 2026-06-22 | CNY 12.61 | -0.39% | CNY 12.53 | CNY 12.73 | CNY 12.03 | 2.53M |
| 2026-06-18 | CNY 12.66 | -0.16% | CNY 12.61 | CNY 12.84 | CNY 12.30 | 2.63M |
| 2026-06-17 | CNY 12.68 | -2.39% | CNY 12.93 | CNY 13.01 | CNY 12.53 | 2.52M |
| 2026-06-16 | CNY 12.99 | -1.07% | CNY 13.11 | CNY 13.20 | CNY 12.72 | 2.07M |
| 2026-06-15 | CNY 13.13 | -0.61% | CNY 13.26 | CNY 13.55 | CNY 12.97 | 2.46M |
| 2026-06-12 | CNY 13.21 | +1.54% | CNY 13.22 | CNY 13.39 | CNY 12.91 | 2.18M |
| 2026-06-11 | CNY 13.01 | -1.51% | CNY 13.15 | CNY 13.28 | CNY 12.78 | 2.17M |
| 2026-06-10 | CNY 13.21 | -1.34% | CNY 13.35 | CNY 13.47 | CNY 12.98 | 2.60M |
| 2026-06-09 | CNY 13.39 | +0.45% | CNY 13.45 | CNY 14.10 | CNY 13.25 | 3.25M |
| 2026-06-08 | CNY 13.33 | -2.56% | CNY 13.42 | CNY 13.87 | CNY 13.00 | 3.73M |
| 2026-06-05 | CNY 13.68 | -1.72% | CNY 13.98 | CNY 14.07 | CNY 13.26 | 6.51M |
| 2026-06-04 | CNY 13.92 | +5.06% | CNY 14.58 | CNY 14.91 | CNY 13.75 | 6.33M |
| 2026-06-03 | CNY 13.25 | -6.62% | CNY 14.20 | CNY 14.34 | CNY 13.25 | 2.80M |
| 2026-06-02 | CNY 14.19 | -1.53% | CNY 14.55 | CNY 15.60 | CNY 14.07 | 3.75M |
| 2026-06-01 | CNY 14.41 | +3.08% | CNY 13.94 | CNY 14.63 | CNY 13.80 | 2.88M |
| 2026-05-29 | CNY 13.98 | -5.03% | CNY 14.79 | CNY 14.86 | CNY 13.80 | 3.17M |
| 2026-05-28 | CNY 14.72 | +1.59% | CNY 14.43 | CNY 14.86 | CNY 14.11 | 2.26M |
| 2026-05-27 | CNY 14.49 | -2.75% | CNY 14.92 | CNY 14.99 | CNY 14.26 | 3.00M |
| 2026-05-26 | CNY 14.90 | -2.49% | CNY 15.19 | CNY 15.25 | CNY 14.71 | 3.84M |