Zhejiang Dingli Machinery Co., Ltd. Class A 603338
SSE · China · Producer Manufacturing
CNY 53.36+0.80 (+1.52%)
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 53.36 | +1.52% | CNY 52.90 | CNY 54.14 | CNY 52.60 | 3.21M |
| 2026-09-29 | CNY 52.56 | +0.81% | CNY 52.03 | CNY 52.58 | CNY 51.00 | 3.69M |
| 2026-09-28 | CNY 52.14 | -1.21% | CNY 52.76 | CNY 52.88 | CNY 51.78 | 2.16M |
| 2026-09-24 | CNY 52.78 | -2.76% | CNY 54.00 | CNY 54.57 | CNY 52.75 | 3.27M |
| 2026-09-23 | CNY 54.28 | +1.36% | CNY 53.55 | CNY 54.43 | CNY 53.33 | 2.97M |
| 2026-09-22 | CNY 53.55 | -0.96% | CNY 54.00 | CNY 54.86 | CNY 53.45 | 3.34M |
| 2026-09-21 | CNY 54.07 | -0.13% | CNY 54.25 | CNY 55.14 | CNY 54.05 | 2.94M |
| 2026-09-18 | CNY 54.14 | +0.50% | CNY 54.58 | CNY 54.58 | CNY 53.65 | 2.50M |
| 2026-09-17 | CNY 53.87 | -1.89% | CNY 54.59 | CNY 55.67 | CNY 53.70 | 2.71M |
| 2026-09-16 | CNY 54.91 | -2.64% | CNY 56.33 | CNY 56.93 | CNY 53.92 | 4.87M |
| 2026-09-15 | CNY 56.40 | -2.07% | CNY 57.01 | CNY 57.59 | CNY 56.02 | 1.52M |
| 2026-09-14 | CNY 57.59 | +0.66% | CNY 57.03 | CNY 57.73 | CNY 56.80 | 1.10M |
| 2026-09-11 | CNY 57.21 | -1.36% | CNY 58.26 | CNY 58.26 | CNY 56.45 | 1.68M |
| 2026-09-10 | CNY 58.00 | -2.62% | CNY 59.09 | CNY 59.51 | CNY 57.12 | 3.36M |
| 2026-09-09 | CNY 59.56 | +1.83% | CNY 58.68 | CNY 59.80 | CNY 57.71 | 2.99M |
| 2026-09-08 | CNY 58.49 | -0.80% | CNY 58.95 | CNY 61.18 | CNY 58.28 | 3.64M |
| 2026-09-07 | CNY 58.96 | +1.81% | CNY 58.07 | CNY 59.08 | CNY 57.53 | 3.30M |
| 2026-09-04 | CNY 57.91 | -0.70% | CNY 58.30 | CNY 59.25 | CNY 57.65 | 3.43M |
| 2026-09-03 | CNY 58.32 | +1.34% | CNY 57.81 | CNY 59.31 | CNY 57.35 | 2.82M |
| 2026-09-02 | CNY 57.55 | -0.86% | CNY 57.47 | CNY 58.24 | CNY 56.40 | 3.54M |
| 2026-09-01 | CNY 58.05 | +0.82% | CNY 57.11 | CNY 58.49 | CNY 57.00 | 3.63M |
| 2026-08-31 | CNY 57.58 | +0.40% | CNY 56.46 | CNY 57.68 | CNY 56.03 | 3.28M |
| 2026-08-28 | CNY 57.35 | -0.78% | CNY 60.11 | CNY 61.39 | CNY 56.25 | 10.21M |
| 2026-08-27 | CNY 57.80 | +0.38% | CNY 57.53 | CNY 58.09 | CNY 56.50 | 4.02M |
| 2026-08-26 | CNY 57.58 | -2.07% | CNY 58.86 | CNY 59.33 | CNY 56.58 | 4.85M |
| 2026-08-25 | CNY 58.80 | +7.57% | CNY 55.20 | CNY 58.86 | CNY 54.66 | 9.05M |
| 2026-08-24 | CNY 54.66 | +1.67% | CNY 53.99 | CNY 55.24 | CNY 53.43 | 3.73M |
| 2026-08-21 | CNY 53.76 | -0.87% | CNY 54.23 | CNY 54.30 | CNY 53.00 | 3.16M |
| 2026-08-20 | CNY 54.23 | -2.02% | CNY 55.34 | CNY 55.95 | CNY 54.03 | 5.14M |
| 2026-08-19 | CNY 55.35 | -2.14% | CNY 56.59 | CNY 57.28 | CNY 55.27 | 3.12M |
| 2026-08-18 | CNY 56.56 | +1.18% | CNY 56.10 | CNY 57.10 | CNY 55.66 | 3.70M |
| 2026-08-17 | CNY 55.90 | +0.54% | CNY 55.63 | CNY 56.31 | CNY 55.01 | 3.52M |
| 2026-08-14 | CNY 55.60 | -1.82% | CNY 56.79 | CNY 56.84 | CNY 55.36 | 4.65M |
| 2026-08-13 | CNY 56.63 | -0.58% | CNY 56.97 | CNY 58.07 | CNY 56.41 | 4.57M |
| 2026-08-12 | CNY 56.96 | +2.32% | CNY 55.74 | CNY 57.64 | CNY 54.52 | 6.84M |
| 2026-08-11 | CNY 55.67 | -2.96% | CNY 57.65 | CNY 58.38 | CNY 55.55 | 5.31M |
| 2026-08-10 | CNY 57.37 | +0.68% | CNY 56.99 | CNY 57.80 | CNY 56.46 | 4.29M |
| 2026-08-07 | CNY 56.98 | +0.56% | CNY 56.67 | CNY 57.32 | CNY 55.75 | 5.91M |
| 2026-08-06 | CNY 56.66 | -0.58% | CNY 56.88 | CNY 57.27 | CNY 55.80 | 4.95M |
| 2026-08-05 | CNY 56.99 | +0.25% | CNY 56.73 | CNY 57.47 | CNY 56.31 | 6.43M |
| 2026-08-04 | CNY 56.85 | -2.05% | CNY 57.57 | CNY 58.78 | CNY 56.36 | 7.13M |
| 2026-08-03 | CNY 58.04 | -1.63% | CNY 58.77 | CNY 59.30 | CNY 57.50 | 5.57M |
| 2026-07-31 | CNY 59.00 | -2.29% | CNY 58.21 | CNY 59.95 | CNY 58.04 | 6.22M |
| 2026-07-30 | CNY 60.38 | -0.17% | CNY 59.86 | CNY 61.44 | CNY 59.44 | 6.15M |
| 2026-07-29 | CNY 60.48 | +3.90% | CNY 58.70 | CNY 60.76 | CNY 58.00 | 9.21M |
| 2026-07-28 | CNY 58.21 | -0.31% | CNY 57.77 | CNY 58.71 | CNY 56.50 | 4.92M |
| 2026-07-27 | CNY 58.39 | +2.44% | CNY 57.35 | CNY 58.53 | CNY 56.50 | 6.12M |
| 2026-07-24 | CNY 57.00 | -1.89% | CNY 57.52 | CNY 59.33 | CNY 56.30 | 8.50M |
| 2026-07-23 | CNY 58.10 | +7.71% | CNY 53.41 | CNY 58.34 | CNY 52.55 | 11.48M |
| 2026-07-22 | CNY 53.94 | +3.29% | CNY 51.40 | CNY 54.18 | CNY 50.91 | 8.05M |
| 2026-07-21 | CNY 52.22 | +0.67% | CNY 51.36 | CNY 53.73 | CNY 50.88 | 7.15M |
| 2026-07-20 | CNY 51.87 | +2.88% | CNY 50.35 | CNY 52.25 | CNY 49.82 | 6.69M |
| 2026-07-17 | CNY 50.42 | -0.92% | CNY 50.26 | CNY 51.50 | CNY 49.89 | 5.37M |
| 2026-07-16 | CNY 50.89 | -3.07% | CNY 51.94 | CNY 52.80 | CNY 50.28 | 4.77M |
| 2026-07-15 | CNY 52.50 | +2.72% | CNY 50.78 | CNY 52.70 | CNY 50.70 | 8.10M |
| 2026-07-14 | CNY 51.11 | +0.77% | CNY 49.70 | CNY 51.35 | CNY 49.70 | 5.76M |
| 2026-07-13 | CNY 50.72 | -0.55% | CNY 50.49 | CNY 51.17 | CNY 49.60 | 5.94M |
| 2026-07-10 | CNY 51.00 | -1.58% | CNY 51.70 | CNY 51.79 | CNY 50.38 | 6.08M |
| 2026-07-09 | CNY 51.82 | -0.31% | CNY 51.02 | CNY 52.58 | CNY 50.80 | 6.24M |
| 2026-07-08 | CNY 51.98 | -3.26% | CNY 53.00 | CNY 53.20 | CNY 51.00 | 8.81M |
| 2026-07-07 | CNY 53.73 | +1.40% | CNY 53.00 | CNY 54.15 | CNY 52.36 | 10.94M |
| 2026-07-06 | CNY 52.99 | +2.55% | CNY 52.46 | CNY 54.45 | CNY 51.00 | 17.30M |
| 2026-07-03 | CNY 51.67 | +10.01% | CNY 47.98 | CNY 51.67 | CNY 47.42 | 19.61M |
| 2026-07-02 | CNY 46.97 | +10.00% | CNY 42.72 | CNY 46.97 | CNY 42.55 | 10.51M |
| 2026-07-01 | CNY 42.70 | +0.47% | CNY 42.65 | CNY 43.19 | CNY 41.66 | 4.79M |
| 2026-06-30 | CNY 42.50 | -1.39% | CNY 43.13 | CNY 43.33 | CNY 42.00 | 3.93M |
| 2026-06-29 | CNY 43.10 | -0.90% | CNY 43.00 | CNY 44.35 | CNY 41.44 | 6.42M |
| 2026-06-26 | CNY 43.49 | -2.79% | CNY 43.85 | CNY 45.39 | CNY 43.35 | 5.76M |
| 2026-06-25 | CNY 44.74 | -0.31% | CNY 44.86 | CNY 45.72 | CNY 44.60 | 3.81M |
| 2026-06-24 | CNY 44.88 | -1.90% | CNY 46.42 | CNY 46.42 | CNY 44.50 | 5.29M |
| 2026-06-23 | CNY 45.75 | -3.58% | CNY 47.49 | CNY 47.85 | CNY 45.68 | 5.72M |
| 2026-06-22 | CNY 47.45 | +1.65% | CNY 46.71 | CNY 47.70 | CNY 45.60 | 6.03M |
| 2026-06-18 | CNY 46.68 | -2.65% | CNY 47.90 | CNY 48.24 | CNY 46.68 | 5.32M |
| 2026-06-17 | CNY 47.95 | -1.13% | CNY 48.58 | CNY 48.80 | CNY 47.70 | 3.83M |
| 2026-06-16 | CNY 48.50 | -2.08% | CNY 49.53 | CNY 49.53 | CNY 48.36 | 4.31M |
| 2026-06-15 | CNY 49.53 | +0.39% | CNY 49.95 | CNY 50.87 | CNY 49.01 | 4.25M |
| 2026-06-12 | CNY 49.34 | +1.73% | CNY 49.57 | CNY 50.06 | CNY 48.61 | 3.87M |
| 2026-06-11 | CNY 48.50 | -2.28% | CNY 49.45 | CNY 49.70 | CNY 47.99 | 4.08M |
| 2026-06-10 | CNY 49.63 | -3.01% | CNY 51.09 | CNY 51.09 | CNY 49.34 | 3.72M |
| 2026-06-09 | CNY 51.17 | -1.06% | CNY 51.72 | CNY 51.75 | CNY 50.66 | 3.37M |
| 2026-06-08 | CNY 51.72 | -1.30% | CNY 52.00 | CNY 52.77 | CNY 51.03 | 4.62M |
| 2026-06-05 | CNY 52.40 | +1.20% | CNY 52.18 | CNY 53.43 | CNY 51.41 | 5.57M |
| 2026-06-04 | CNY 51.78 | +2.21% | CNY 50.72 | CNY 52.48 | CNY 50.50 | 4.73M |
| 2026-06-03 | CNY 50.66 | -0.18% | CNY 50.75 | CNY 51.66 | CNY 50.35 | 3.60M |
| 2026-06-02 | CNY 50.75 | +0.22% | CNY 51.21 | CNY 51.28 | CNY 50.35 | 3.78M |
| 2026-06-01 | CNY 50.64 | -0.96% | CNY 51.13 | CNY 51.87 | CNY 50.13 | 5.67M |
| 2026-05-29 | CNY 51.13 | -1.86% | CNY 52.68 | CNY 52.68 | CNY 51.00 | 4.78M |
| 2026-05-28 | CNY 52.10 | -1.66% | CNY 52.96 | CNY 53.00 | CNY 51.34 | 4.84M |
| 2026-05-27 | CNY 52.98 | -2.29% | CNY 54.35 | CNY 54.35 | CNY 52.22 | 5.76M |
| 2026-05-26 | CNY 54.22 | -2.29% | CNY 55.49 | CNY 55.87 | CNY 53.73 | 5.81M |