DDC Enterprise Limited Class A Ordinary Shares (DDC)

1.0500
+0.00 (0.00%)
NYSE· Last Trade: Jun 21st, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DDC Enterprise Limited Class A Ordinary Shares (DDC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.041.061.021.0566,8101.05
6/17/20261.051.101.031.0547,0041.05
6/16/20261.071.101.011.0773,6311.07
6/15/20261.051.191.051.1053,8391.10
6/12/20261.111.141.031.0526,6661.05
6/10/20261.041.101.031.0730,6091.07
6/09/20261.111.110.981.03128,7881.03
6/08/20261.151.181.101.1297,9291.12
6/05/20261.261.261.091.0971,0271.09
6/04/20261.141.241.141.2457,6221.24
6/03/20261.301.301.141.1848,9321.18
6/02/20261.321.321.261.2745,3081.27
6/01/20261.421.521.301.3273,5301.32
5/29/20260.001.491.301.4591,2251.45
5/28/20261.141.501.141.43216,6801.43
5/27/20261.201.251.131.2451,1451.24
5/26/20261.201.281.151.2057,2761.20
5/22/20261.171.191.111.1654,0521.16
5/21/20261.241.391.181.21136,2491.21
5/20/20261.121.241.081.2389,6391.23
5/19/20261.201.201.091.1268,6751.12
5/18/20261.201.231.151.2025,4471.20
5/15/20261.251.251.211.2466,8891.24
5/14/20261.301.301.241.29113,1061.29
5/13/20261.371.391.261.30123,0191.30
5/12/20261.361.401.331.4074,5861.40
5/11/20261.461.461.351.4087,9351.40
5/08/20261.391.491.351.4948,8561.49
5/07/20261.591.591.401.4079,0231.40
5/06/20261.511.581.431.54139,3371.54
5/05/20261.631.651.511.51171,7801.51
5/04/20261.581.621.491.60135,4171.60
5/01/20261.521.671.481.57148,5771.57
4/30/20261.491.611.471.50128,3931.50
4/29/20261.691.691.501.54206,2571.54
4/28/20261.711.731.611.6667,8821.66
4/27/20261.851.941.651.73147,1111.73
4/24/20261.881.881.751.86120,4651.86
4/23/20261.981.981.821.82119,3501.82
4/22/20262.032.131.802.04112,3392.04
4/21/20261.992.001.791.89282,8841.89
4/20/20262.022.061.892.05123,6472.05
4/17/20262.052.151.942.02110,4882.02
4/16/20262.082.111.922.0383,9952.03
4/15/20261.992.121.952.0445,7142.04
4/14/20261.952.081.861.98104,9611.98
4/13/20261.861.981.861.8928,0411.89
4/10/20261.951.951.851.9035,7841.90
4/09/20261.911.991.851.8942,7321.89
4/08/20261.952.051.921.9521,4161.95
4/07/20262.002.001.911.918,8021.91
4/06/20261.962.041.922.0053,2392.00
4/02/20261.782.001.762.0052,0462.00
4/01/20262.002.001.671.67108,9031.67
3/31/20261.942.001.861.9831,8951.98
3/30/20261.921.981.881.9013,3971.90
3/27/20262.002.001.821.9437,6281.94
3/26/20261.982.001.941.9771,0201.97
3/25/20262.052.132.012.0117,6512.01
3/24/20262.072.102.012.0516,6922.05
3/23/20262.092.152.022.0459,9052.04