Zhejiang Dingli Machinery Co.,Ltd (603338.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 67.00 | 67.01 | 65.53 | 65.65 | 65.65 | 5,605,731 |
| 29 Apr 2024 | 63.24 | 68.45 | 62.62 | 67.01 | 67.01 | 11,519,543 |
| 26 Apr 2024 | 63.00 | 64.25 | 62.06 | 63.60 | 63.60 | 6,083,316 |
| 25 Apr 2024 | 64.59 | 65.48 | 62.70 | 63.16 | 63.16 | 8,690,153 |
| 24 Apr 2024 | 63.88 | 65.50 | 63.50 | 65.28 | 65.28 | 5,436,437 |
| 23 Apr 2024 | 65.73 | 66.25 | 63.38 | 64.49 | 64.49 | 6,916,788 |
| 22 Apr 2024 | 69.05 | 69.08 | 65.62 | 65.77 | 65.77 | 10,296,294 |
| 19 Apr 2024 | 69.10 | 71.88 | 69.10 | 70.10 | 70.10 | 5,632,323 |
| 18 Apr 2024 | 71.00 | 71.53 | 69.00 | 69.88 | 69.88 | 6,904,989 |
| 17 Apr 2024 | 65.93 | 71.99 | 65.93 | 71.65 | 71.65 | 7,898,643 |
| 16 Apr 2024 | 68.50 | 68.50 | 66.14 | 66.24 | 66.24 | 5,568,799 |
| 15 Apr 2024 | 63.63 | 68.31 | 63.02 | 67.76 | 67.76 | 7,563,457 |
| 12 Apr 2024 | 62.48 | 64.31 | 62.00 | 63.65 | 63.65 | 4,477,258 |
| 11 Apr 2024 | 60.25 | 63.18 | 60.00 | 62.46 | 62.46 | 5,091,069 |
| 10 Apr 2024 | 61.25 | 62.60 | 60.10 | 60.28 | 60.28 | 3,238,727 |
| 09 Apr 2024 | 61.35 | 61.58 | 60.39 | 61.11 | 61.11 | 2,652,012 |
| 08 Apr 2024 | 60.60 | 62.20 | 60.41 | 61.62 | 61.62 | 4,812,351 |
| 03 Apr 2024 | 59.32 | 60.97 | 59.00 | 60.60 | 60.60 | 5,147,289 |
| 02 Apr 2024 | 59.63 | 60.40 | 58.56 | 59.04 | 59.04 | 3,423,934 |
| 01 Apr 2024 | 57.40 | 60.60 | 57.40 | 59.59 | 59.59 | 4,656,636 |
| 29 Mar 2024 | 56.14 | 57.39 | 55.98 | 57.30 | 57.30 | 1,266,846 |
| 28 Mar 2024 | 56.67 | 57.40 | 55.82 | 56.08 | 56.08 | 4,273,643 |
| 27 Mar 2024 | 57.12 | 58.20 | 56.56 | 56.58 | 56.58 | 3,752,949 |
| 26 Mar 2024 | 57.34 | 57.74 | 56.57 | 57.44 | 57.44 | 4,362,212 |
| 25 Mar 2024 | 55.69 | 58.12 | 55.69 | 57.24 | 57.24 | 6,304,784 |
| 22 Mar 2024 | 56.85 | 57.22 | 56.09 | 56.10 | 56.10 | 3,326,596 |
| 21 Mar 2024 | 58.15 | 58.55 | 57.24 | 57.44 | 57.44 | 2,397,030 |
| 20 Mar 2024 | 58.23 | 59.04 | 58.01 | 58.41 | 58.41 | 2,974,989 |
| 19 Mar 2024 | 57.66 | 58.74 | 57.52 | 58.41 | 58.41 | 3,774,655 |
| 18 Mar 2024 | 58.69 | 58.99 | 57.08 | 58.04 | 58.04 | 4,551,083 |
| 15 Mar 2024 | 59.11 | 59.50 | 57.50 | 58.37 | 58.37 | 4,475,843 |
| 14 Mar 2024 | 59.10 | 60.54 | 58.95 | 59.26 | 59.26 | 2,089,119 |
| 13 Mar 2024 | 58.89 | 59.71 | 58.81 | 59.59 | 59.59 | 2,797,353 |
| 12 Mar 2024 | 60.50 | 60.51 | 58.80 | 59.14 | 59.14 | 3,649,698 |
| 11 Mar 2024 | 59.80 | 60.57 | 58.45 | 60.49 | 60.49 | 4,628,177 |
| 08 Mar 2024 | 59.00 | 59.58 | 58.45 | 59.40 | 59.40 | 2,475,170 |
| 07 Mar 2024 | 59.10 | 59.90 | 58.70 | 59.00 | 59.00 | 2,996,336 |
| 06 Mar 2024 | 59.88 | 60.34 | 58.86 | 59.02 | 59.02 | 3,535,401 |
| 05 Mar 2024 | 58.79 | 60.24 | 58.38 | 59.95 | 59.95 | 4,413,844 |
| 04 Mar 2024 | 57.88 | 59.26 | 57.48 | 58.97 | 58.97 | 4,537,568 |
| 01 Mar 2024 | 59.00 | 59.33 | 57.77 | 58.28 | 58.28 | 4,422,430 |
| 29 Feb 2024 | 57.00 | 59.13 | 56.89 | 59.03 | 59.03 | 5,518,695 |
| 28 Feb 2024 | 57.83 | 58.60 | 57.06 | 57.49 | 57.49 | 4,166,058 |
| 27 Feb 2024 | 56.83 | 57.96 | 56.16 | 57.96 | 57.96 | 4,089,608 |
| 26 Feb 2024 | 57.23 | 57.65 | 56.80 | 56.97 | 56.97 | 4,143,427 |
| 23 Feb 2024 | 58.45 | 58.74 | 55.80 | 57.23 | 57.23 | 6,722,577 |
| 22 Feb 2024 | 58.61 | 58.85 | 57.61 | 58.45 | 58.45 | 3,513,761 |
| 21 Feb 2024 | 57.16 | 60.67 | 57.02 | 58.64 | 58.64 | 4,599,124 |
| 20 Feb 2024 | 57.50 | 58.47 | 56.55 | 58.34 | 58.34 | 3,713,163 |
| 19 Feb 2024 | 60.00 | 60.68 | 57.27 | 57.95 | 57.95 | 5,783,423 |
| 08 Feb 2024 | 59.19 | 63.85 | 58.84 | 59.24 | 59.24 | 7,169,923 |
| 07 Feb 2024 | 55.56 | 59.35 | 55.55 | 59.18 | 59.18 | 7,193,220 |
| 06 Feb 2024 | 52.37 | 55.77 | 51.88 | 55.57 | 55.57 | 4,663,468 |
| 05 Feb 2024 | 51.27 | 54.00 | 49.98 | 53.10 | 53.10 | 5,225,237 |
| 02 Feb 2024 | 52.18 | 53.25 | 50.42 | 51.64 | 51.64 | 3,841,721 |
| 01 Feb 2024 | 51.79 | 53.30 | 51.41 | 51.69 | 51.69 | 4,113,732 |
| 31 Jan 2024 | 51.78 | 53.97 | 51.52 | 51.67 | 51.67 | 6,620,657 |
| 30 Jan 2024 | 50.79 | 50.98 | 49.02 | 49.61 | 49.61 | 2,382,853 |
| 29 Jan 2024 | 53.07 | 53.69 | 50.80 | 50.87 | 50.87 | 2,548,111 |
| 26 Jan 2024 | 53.17 | 54.28 | 52.80 | 53.81 | 53.81 | 2,321,450 |
| 25 Jan 2024 | 52.51 | 53.74 | 51.89 | 53.32 | 53.32 | 2,324,215 |
| 24 Jan 2024 | 52.47 | 52.92 | 50.58 | 52.25 | 52.25 | 1,894,338 |
| 23 Jan 2024 | 51.32 | 52.84 | 49.94 | 52.33 | 52.33 | 2,925,504 |
| 22 Jan 2024 | 53.65 | 53.87 | 51.32 | 52.15 | 52.15 | 3,290,311 |
| 19 Jan 2024 | 55.09 | 55.09 | 52.99 | 53.80 | 53.80 | 2,644,712 |
| 18 Jan 2024 | 54.12 | 55.46 | 53.25 | 55.04 | 55.04 | 3,329,354 |
| 17 Jan 2024 | 53.86 | 55.57 | 53.60 | 54.50 | 54.50 | 5,015,275 |
| 16 Jan 2024 | 52.50 | 55.68 | 52.17 | 53.87 | 53.87 | 4,006,329 |
| 15 Jan 2024 | 52.00 | 52.85 | 51.89 | 52.35 | 52.35 | 1,192,400 |
| 12 Jan 2024 | 52.43 | 52.75 | 51.88 | 52.18 | 52.18 | 1,291,782 |
| 11 Jan 2024 | 51.10 | 52.49 | 50.90 | 52.27 | 52.27 | 2,208,290 |
| 10 Jan 2024 | 50.41 | 51.80 | 50.26 | 51.20 | 51.20 | 1,748,140 |
| 09 Jan 2024 | 49.70 | 51.46 | 49.70 | 50.67 | 50.67 | 2,528,827 |
| 08 Jan 2024 | 50.04 | 50.49 | 49.56 | 49.86 | 49.86 | 1,970,786 |
| 05 Jan 2024 | 50.40 | 51.05 | 50.05 | 50.29 | 50.29 | 1,681,764 |
| 04 Jan 2024 | 50.59 | 50.87 | 49.76 | 50.74 | 50.74 | 3,167,897 |
| 03 Jan 2024 | 51.26 | 51.82 | 50.47 | 50.63 | 50.63 | 3,532,278 |
| 02 Jan 2024 | 51.28 | 51.83 | 51.00 | 51.43 | 51.43 | 2,408,199 |
| 29 Dec 2023 | 50.87 | 51.40 | 50.50 | 51.17 | 51.17 | 3,022,518 |
| 28 Dec 2023 | 50.01 | 51.08 | 49.92 | 50.61 | 50.61 | 2,139,774 |
| 27 Dec 2023 | 50.32 | 50.85 | 49.94 | 50.28 | 50.28 | 1,303,158 |
| 26 Dec 2023 | 50.58 | 50.61 | 49.80 | 50.29 | 50.29 | 1,673,432 |
| 25 Dec 2023 | 49.31 | 50.75 | 49.22 | 50.60 | 50.60 | 2,393,870 |
| 22 Dec 2023 | 49.34 | 49.59 | 48.77 | 49.34 | 49.34 | 2,361,261 |
| 21 Dec 2023 | 48.50 | 49.35 | 47.95 | 49.00 | 49.00 | 2,051,789 |
| 20 Dec 2023 | 48.65 | 49.04 | 48.14 | 48.38 | 48.38 | 1,638,427 |
| 19 Dec 2023 | 47.52 | 48.69 | 47.34 | 48.69 | 48.69 | 1,948,544 |
| 18 Dec 2023 | 48.92 | 49.00 | 47.69 | 47.79 | 47.79 | 3,212,664 |
| 15 Dec 2023 | 48.49 | 49.69 | 48.22 | 48.84 | 48.84 | 3,963,012 |
| 14 Dec 2023 | 47.72 | 49.01 | 47.66 | 48.00 | 48.00 | 3,163,495 |
| 13 Dec 2023 | 47.60 | 48.36 | 47.22 | 47.79 | 47.79 | 2,406,230 |
| 12 Dec 2023 | 47.56 | 47.76 | 47.12 | 47.60 | 47.60 | 1,986,966 |
| 11 Dec 2023 | 46.50 | 47.80 | 46.21 | 47.61 | 47.61 | 1,869,680 |
| 08 Dec 2023 | 46.92 | 47.33 | 46.78 | 46.87 | 46.87 | 2,993,974 |
| 07 Dec 2023 | 47.53 | 47.66 | 46.81 | 47.10 | 47.10 | 1,233,170 |
| 06 Dec 2023 | 47.54 | 48.10 | 47.22 | 47.40 | 47.40 | 1,805,051 |
| 05 Dec 2023 | 47.70 | 48.50 | 47.56 | 47.73 | 47.73 | 2,239,200 |
| 04 Dec 2023 | 47.50 | 48.48 | 46.71 | 48.26 | 48.26 | 3,036,475 |
| 01 Dec 2023 | 48.30 | 48.65 | 47.80 | 47.88 | 47.88 | 1,973,617 |
| 30 Nov 2023 | 48.35 | 48.79 | 47.93 | 48.60 | 48.60 | 2,137,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.