Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Dingli Corp., Ltd. (300050.SZ)

5.15
+0.10
+(1.98%)
At close: April 30 at 3:04:25 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.055.195.045.155.1516,776,066
Apr 29, 20254.975.104.925.055.0514,436,365
Apr 28, 20254.955.084.904.954.9513,763,600
Apr 25, 20254.905.084.885.035.0314,911,800
Apr 24, 20255.015.034.874.914.9110,692,036
Apr 23, 20255.005.094.975.005.009,626,800
Apr 22, 20255.095.134.975.005.0011,411,800
Apr 21, 20255.045.124.985.085.0810,403,126
Apr 18, 20254.925.054.925.045.0412,132,126
Apr 17, 20254.925.034.904.954.9511,595,000
Apr 16, 20255.055.184.874.944.9418,101,500
Apr 15, 20255.125.205.025.065.0616,348,700
Apr 14, 20255.045.244.985.155.1530,169,218
Apr 11, 20254.865.084.754.984.9829,289,200
Apr 10, 20254.804.964.774.824.8222,176,800
Apr 9, 20254.384.684.024.624.6224,553,329
Apr 8, 20254.304.564.304.474.4720,524,900
Apr 7, 20254.904.954.234.264.2627,961,800
Apr 3, 20255.295.395.255.295.298,374,669
Apr 2, 20255.345.495.295.375.3711,083,700
Apr 1, 20255.315.445.315.345.3410,259,663
Mar 31, 20255.485.505.225.315.3119,390,900
Mar 28, 20255.755.795.555.555.5517,155,750
Mar 27, 20255.785.925.695.825.8215,057,400
Mar 26, 20255.805.925.785.805.8012,499,900
Mar 25, 20255.775.955.715.865.8616,006,100
Mar 24, 20256.116.115.685.835.8332,070,518
Mar 21, 20256.036.155.806.146.1445,923,350
Mar 20, 20256.116.256.016.026.0237,138,750
Mar 19, 20256.256.326.056.086.0838,090,450
Mar 18, 20256.336.406.186.216.2152,065,400
Mar 17, 20255.996.905.996.366.3690,430,136
Mar 14, 20255.785.955.725.945.9421,344,556
Mar 13, 20256.016.015.715.805.8028,498,900
Mar 12, 20255.846.115.846.036.0336,338,786
Mar 11, 20255.755.865.705.845.8413,450,582
Mar 10, 20255.885.935.785.835.8316,819,630
Mar 7, 20256.006.105.835.885.8829,780,800
Mar 6, 20255.876.085.876.036.0336,051,186
Mar 5, 20255.785.935.765.875.8725,062,300
Mar 4, 20255.605.775.605.755.7519,743,794
Mar 3, 20255.725.835.625.675.6723,591,500
Feb 28, 20256.106.145.695.725.7238,220,100
Feb 27, 20256.316.476.086.176.1744,848,502
Feb 26, 20256.486.706.246.346.3465,626,524
Feb 25, 20256.096.796.036.436.4398,804,462
Feb 24, 20256.006.225.886.216.2150,115,205
Feb 21, 20255.886.155.786.026.0239,569,726
Feb 20, 20255.865.935.815.885.8822,637,031
Feb 19, 20255.765.895.675.875.8722,924,960
Feb 18, 20256.036.145.765.785.7837,630,518
Feb 17, 20255.896.075.896.026.0231,212,594
Feb 14, 20255.935.975.815.885.8829,399,600
Feb 13, 20256.066.135.885.935.9340,311,160
Feb 12, 20255.856.225.856.096.0946,751,707
Feb 11, 20256.386.586.056.056.0577,584,341
Feb 10, 20255.776.195.776.106.1052,090,425
Feb 7, 20255.785.835.625.775.7741,040,600
Feb 6, 20255.425.655.305.645.6433,256,800
Feb 5, 20255.205.495.205.415.4126,731,200
Jan 27, 20255.345.435.135.165.1620,216,300
Jan 24, 20255.115.305.105.295.2923,566,100
Jan 23, 20255.255.485.105.105.1031,119,800
Jan 22, 20255.165.245.095.165.1617,243,200
Jan 21, 20255.535.555.175.215.2127,799,220
Jan 20, 20255.455.615.295.445.4425,731,200
Jan 17, 20255.385.455.315.395.3918,548,700
Jan 16, 20255.455.495.365.435.4323,847,700
Jan 15, 20255.435.495.335.405.4026,751,200
Jan 14, 20255.145.415.075.415.4128,196,800
Jan 13, 20254.865.064.745.045.0418,695,200
Jan 10, 20255.215.294.994.994.9921,117,800
Jan 9, 20255.185.335.135.235.2322,918,565
Jan 8, 20255.235.264.995.195.1924,992,400
Jan 7, 20254.965.214.955.205.2026,491,202
Jan 6, 20254.864.994.604.944.9426,358,265
Jan 3, 20255.295.344.864.884.8829,611,309
Jan 2, 20255.365.445.175.245.2423,549,209
Dec 31, 20245.655.685.315.355.3524,422,647
Dec 30, 20245.685.745.455.605.6022,521,451
Dec 27, 20245.585.845.555.655.6530,569,464
Dec 26, 20245.625.665.455.595.5928,379,187
Dec 25, 20246.006.005.465.565.5645,344,371
Dec 24, 20246.186.325.855.975.9736,778,013
Dec 23, 20246.686.726.146.186.1839,300,400
Dec 20, 20246.716.856.626.756.7525,004,300
Dec 19, 20246.776.926.516.746.7431,342,693
Dec 18, 20246.666.956.666.876.8728,642,400
Dec 17, 20247.297.306.686.706.7049,903,500
Dec 16, 20247.267.627.077.367.3655,861,596
Dec 13, 20247.578.147.407.417.4192,379,894
Dec 12, 20247.387.777.327.507.5076,227,846
Dec 11, 20247.267.377.207.337.3337,030,352
Dec 10, 20247.657.747.267.297.2963,957,952
Dec 9, 20247.147.487.067.387.3866,308,052
Dec 6, 20247.157.246.977.137.1344,481,998
Dec 5, 20247.107.267.087.167.1643,927,000
Dec 4, 20247.367.557.077.147.1463,455,750
Dec 3, 20247.117.657.107.367.3682,441,150
Dec 2, 20246.827.686.727.207.2083,150,850
Nov 29, 20246.636.836.576.746.7434,986,654
Nov 28, 20246.886.926.666.696.6937,746,460
Nov 27, 20246.766.906.456.896.8945,962,752
Nov 26, 20246.997.236.876.886.8866,332,720
Nov 25, 20246.526.856.336.846.8449,634,258
Nov 22, 20247.007.076.576.586.5855,592,700
Nov 21, 20247.007.256.777.067.0667,639,804
Nov 20, 20246.507.186.497.017.0176,372,062
Nov 19, 20246.506.646.276.626.6258,270,808
Nov 18, 20247.407.556.336.476.47100,318,026
Nov 15, 20247.187.767.067.457.45142,299,776
Nov 14, 20248.118.157.287.327.32169,792,473
Nov 13, 20246.738.156.598.158.15167,616,598
Nov 12, 20247.037.086.706.796.7945,649,700
Nov 11, 20246.877.136.797.077.0755,436,358
Nov 8, 20246.857.206.816.856.8559,865,900
Nov 7, 20246.506.806.466.766.7641,589,410
Nov 6, 20246.686.816.566.616.6148,186,210
Nov 5, 20246.316.666.216.636.6346,175,635
Nov 4, 20246.026.366.026.306.3033,720,654
Nov 1, 20247.067.096.176.216.2181,117,513
Oct 31, 20247.077.306.947.187.1872,211,660
Oct 30, 20247.027.196.767.067.0659,543,200
Oct 29, 20247.247.476.997.087.0882,489,271
Oct 28, 20246.817.326.817.247.2482,059,444
Oct 25, 20246.776.956.706.776.7764,685,786
Oct 24, 20247.027.116.836.876.8763,634,906
Oct 23, 20247.227.737.097.187.1891,204,788
Oct 22, 20248.208.207.237.367.36134,176,641
Oct 21, 20247.078.316.978.238.23153,284,701
Oct 18, 20247.007.557.007.197.19120,218,051
Oct 17, 20246.957.336.906.916.91103,733,869
Oct 16, 20246.447.276.357.007.00100,297,516
Oct 15, 20246.887.306.606.696.69120,264,741
Oct 14, 20246.267.075.916.956.95115,602,847
Oct 11, 20246.276.696.006.126.1290,523,036
Oct 10, 20247.267.336.166.446.44122,850,651
Oct 9, 20247.308.086.327.257.25207,455,893
Oct 8, 20246.766.766.276.766.76123,945,556
Sep 30, 20244.955.634.885.635.63159,232,215
Sep 27, 20244.304.904.304.694.69117,263,567
Sep 26, 20244.234.264.144.264.2676,873,519
Sep 25, 20244.164.344.114.264.2699,858,111
Sep 24, 20244.064.183.944.154.1592,570,400
Sep 23, 20244.144.384.014.214.2198,984,150
Sep 20, 20243.974.273.934.134.1395,256,786
Sep 19, 20243.883.973.863.953.9551,677,000
Sep 18, 20243.833.943.763.823.8237,208,902
Sep 13, 20243.984.013.803.803.8052,704,838
Sep 12, 20244.074.103.973.993.9941,611,638
Sep 11, 20244.094.154.004.044.0449,558,458
Sep 10, 20244.154.223.934.124.1270,539,538
Sep 9, 20244.384.384.094.114.1182,997,738
Sep 6, 20244.334.654.284.474.47101,290,601
Sep 5, 20244.304.484.194.394.3987,077,982
Sep 4, 20244.594.874.364.474.4799,448,700
Sep 3, 20244.764.804.514.664.6690,906,031
Sep 2, 20244.844.914.604.764.76139,787,703
Aug 30, 20244.495.204.485.045.04193,347,705
Aug 29, 20244.674.834.314.454.45162,576,236
Aug 28, 20244.705.344.334.994.99187,351,735
Aug 27, 20245.245.684.795.045.04217,221,698
Aug 26, 20246.717.065.995.995.99270,763,494
Aug 23, 20245.046.384.826.386.38213,677,068
Aug 22, 20245.085.685.085.325.32224,062,238
Aug 21, 20244.615.384.604.804.80198,556,137
Aug 20, 20244.535.634.534.904.90235,614,449
Aug 19, 20245.865.865.305.665.66291,381,736
Aug 16, 20244.554.884.544.884.8882,052,326
Aug 15, 20243.354.073.304.074.07171,620,532
Aug 14, 20243.053.673.043.393.39125,920,670
Aug 13, 20243.013.092.933.063.0620,204,914
Aug 12, 20242.983.142.973.023.0227,446,700
Aug 9, 20243.073.123.023.043.0425,760,700
Aug 8, 20243.033.212.923.103.1044,612,814
Aug 7, 20243.013.192.983.093.0945,648,356
Aug 6, 20242.893.332.893.053.0547,415,622
Aug 5, 20242.892.992.832.842.8427,194,513
Aug 2, 20243.033.042.892.932.9333,340,400
Aug 1, 20243.023.162.983.073.0742,641,500
Jul 31, 20242.983.062.933.043.0442,704,956
Jul 30, 20242.873.142.813.043.0453,748,500
Jul 29, 20242.822.942.822.892.8935,362,600
Jul 26, 20242.803.092.772.882.8852,692,500
Jul 25, 20242.812.872.702.852.8546,347,500
Jul 24, 20242.683.142.662.872.8779,383,188
Jul 23, 20242.672.802.672.692.6965,535,235
Jul 22, 20242.462.922.462.792.7975,872,230
Jul 19, 20242.422.462.372.432.4311,154,301
Jul 18, 20242.452.452.342.412.4114,950,100
Jul 17, 20242.552.582.462.472.4713,605,789
Jul 16, 20242.562.612.532.552.5511,470,200
Jul 15, 20242.642.682.552.572.5712,407,800
Jul 12, 20242.692.752.622.662.6616,109,800
Jul 11, 20242.652.722.632.692.6918,662,700
Jul 10, 20242.662.692.542.592.5915,024,700
Jul 9, 20242.632.642.512.622.6218,441,813
Jul 8, 20242.722.742.612.632.6317,378,300
Jul 5, 20242.572.812.532.742.7422,510,600
Jul 4, 20242.752.772.602.602.6012,647,400
Jul 3, 20242.772.792.722.752.7515,336,000
Jul 2, 20242.642.842.632.792.7925,166,800
Jul 1, 20242.632.662.552.622.6212,928,800
Jun 28, 20242.652.742.632.642.6413,589,300
Jun 27, 20242.672.712.622.622.6214,678,400
Jun 26, 20242.502.672.452.662.6616,638,800
Jun 25, 20242.582.642.502.512.5115,525,000
Jun 24, 20242.722.752.582.592.5915,744,502
Jun 21, 20242.732.792.662.752.7513,605,901
Jun 20, 20242.842.842.712.752.7516,820,100
Jun 19, 20242.842.912.802.842.8418,910,648
Jun 18, 20242.642.842.622.832.8323,907,406
Jun 17, 20242.682.712.622.642.6410,578,606
Jun 14, 20242.692.732.652.712.7111,809,500
Jun 13, 20242.792.842.692.702.7017,097,401
Jun 12, 20242.662.802.632.792.7919,292,100
Jun 11, 20242.592.692.442.682.6819,705,300
Jun 7, 20242.552.652.532.602.6020,730,800
Jun 6, 20242.712.762.422.482.4831,898,300
Jun 5, 20242.792.792.682.692.6918,591,707
Jun 4, 20242.882.892.742.812.8118,410,500
Jun 3, 20243.033.052.892.932.9316,185,600
May 31, 20242.863.062.863.023.0225,438,100
May 30, 20242.942.952.822.872.8723,991,300
May 29, 20242.913.052.712.952.9544,709,072
May 28, 20243.283.303.183.203.2013,721,868
May 27, 20243.343.373.223.313.3116,069,500
May 24, 20243.373.503.333.373.3715,452,900
May 23, 20243.493.543.353.383.3818,994,401
May 22, 20243.403.503.353.463.4618,100,800
May 21, 20243.523.523.333.383.3819,296,600
May 20, 20243.583.603.443.513.5126,857,600
May 17, 20243.503.643.503.593.5936,218,100
May 16, 20243.253.543.253.473.4737,872,384
May 15, 20243.303.373.243.263.2613,760,400
May 14, 20243.333.393.233.343.3418,869,500
May 13, 20243.453.453.293.303.3028,110,743
May 10, 20243.633.703.533.533.5325,203,068
May 9, 20243.583.723.543.703.7033,142,031
May 8, 20243.673.683.523.593.5926,630,931
May 7, 20243.593.713.543.703.7036,851,331
May 6, 20243.663.713.553.623.6237,559,444
Apr 30, 20243.823.883.653.663.6644,360,606