Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DDC Enterprise Limited Class A Ordinary Shares (NY: DDC )

0.1515 +0.0105 (+7.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 0.1680 0.1680 0.1410 0.1515 367,169 +0.01(+7.45%)
Dec 24, 2024 0.1588 0.1588 0.1270 0.1410 294,563 +0.00(+2.92%)
Dec 23, 2024 0.1578 0.1578 0.1300 0.1370 304,190 -0.01(-4.86%)
Dec 20, 2024 0.1300 0.1520 0.1230 0.1440 548,887 +0.02(+14.92%)
Dec 19, 2024 0.1470 0.1521 0.1253 0.1253 274,192 -0.02(-14.76%)
Dec 18, 2024 0.1500 0.1559 0.1433 0.1470 130,567 -0.00(-0.88%)
Dec 17, 2024 0.1600 0.1604 0.1410 0.1483 363,879 -0.02(-9.46%)
Dec 16, 2024 0.1660 0.1660 0.1550 0.1638 108,381 -0.00(-0.61%)
Dec 13, 2024 0.1600 0.1649 0.1510 0.1648 210,527 -0.00(-0.06%)
Dec 12, 2024 0.1677 0.1690 0.1560 0.1649 138,234 -0.00(-0.66%)
Dec 11, 2024 0.1621 0.1700 0.1600 0.1660 107,399 -0.00(-1.19%)
Dec 10, 2024 0.1700 0.1708 0.1621 0.1680 232,897 -0.00(-0.65%)
Dec 09, 2024 0.1600 0.1741 0.1552 0.1691 1,216,320 +0.00(+2.24%)
Dec 06, 2024 0.1600 0.1679 0.1560 0.1654 233,055 +0.00(+1.78%)
Dec 05, 2024 0.1721 0.1759 0.1625 0.1625 355,220 -0.01(-8.40%)
Dec 04, 2024 0.1650 0.1774 0.1650 0.1774 410,748 +0.01(+4.35%)
Dec 03, 2024 0.1616 0.1700 0.1611 0.1700 164,220 +0.00(+1.01%)
Dec 02, 2024 0.1700 0.1800 0.1630 0.1683 192,423 -0.01(-3.05%)
Nov 29, 2024 0.1697 0.1755 0.1602 0.1736 203,427 -0.00(-0.80%)
Nov 27, 2024 0.1690 0.1790 0.1639 0.1750 306,854 +0.01(+3.55%)
Nov 26, 2024 0.1720 0.1800 0.1630 0.1690 249,979 -0.00(-1.74%)
Nov 25, 2024 0.1743 0.1750 0.1598 0.1720 262,456 -0.00(-1.71%)
Nov 22, 2024 0.1800 0.1849 0.1706 0.1750 646,722 -0.03(-12.50%)
Nov 21, 2024 0.1770 0.2000 0.1700 0.2000 907,395 +0.02(+9.59%)
Nov 20, 2024 0.1717 0.1970 0.1600 0.1825 944,649 +0.01(+3.11%)
Nov 19, 2024 0.1800 0.1852 0.1612 0.1770 1,249,286 -0.01(-4.48%)
Nov 18, 2024 0.2200 0.2297 0.1800 0.1853 9,779,098 -0.02(-9.87%)
Nov 15, 2024 0.2020 0.2061 0.2010 0.2056 15,593,645 +0.00(+1.18%)
Nov 14, 2024 0.2241 0.2305 0.2020 0.2032 108,815 -0.03(-12.03%)
Nov 13, 2024 0.2600 0.2600 0.2033 0.2310 216,893 -0.01(-5.71%)
Nov 12, 2024 0.2151 0.2564 0.2000 0.2450 544,785 +0.03(+14.22%)
Nov 11, 2024 0.2000 0.2300 0.1913 0.2145 467,141 +0.02(+9.72%)
Nov 08, 2024 0.1827 0.2157 0.1702 0.1955 906,410 +0.01(+3.82%)
Nov 07, 2024 0.1610 0.1950 0.1610 0.1883 1,032,245 +0.02(+10.76%)
Nov 06, 2024 0.1970 0.1970 0.1648 0.1700 646,778 -0.03(-13.71%)
Nov 05, 2024 0.2117 0.2143 0.1905 0.1970 420,609 -0.01(-6.94%)
Nov 04, 2024 0.2110 0.2162 0.2010 0.2117 191,789 +0.00(+0.33%)
Nov 01, 2024 0.2300 0.2300 0.2087 0.2110 113,996 -0.02(-8.26%)
Oct 31, 2024 0.2305 0.2500 0.2022 0.2300 461,061 -0.00(-0.22%)
Oct 30, 2024 0.2551 0.2551 0.2170 0.2305 400,011 -0.02(-9.64%)
Oct 29, 2024 0.2619 0.2670 0.2528 0.2551 183,477 -0.01(-2.60%)
Oct 28, 2024 0.2600 0.2800 0.2520 0.2619 106,258 +0.00(+0.73%)
Oct 25, 2024 0.2530 0.2700 0.2420 0.2600 124,803 +0.01(+2.77%)
Oct 24, 2024 0.2604 0.2630 0.2500 0.2530 163,837 -0.01(-2.92%)
Oct 23, 2024 0.2740 0.2789 0.2506 0.2606 182,386 -0.00(-0.19%)
Oct 22, 2024 0.2554 0.2790 0.2554 0.2611 141,469 -0.00(-0.84%)
Oct 21, 2024 0.2668 0.2695 0.2551 0.2633 227,212 -0.00(-1.31%)
Oct 18, 2024 0.2600 0.2720 0.2575 0.2668 314,164 +0.00(+0.68%)
Oct 17, 2024 0.2800 0.2925 0.2644 0.2650 582,604 -0.03(-9.40%)
Oct 16, 2024 0.2600 0.3120 0.2305 0.2925 1,895,960 +0.01(+4.50%)
Oct 15, 2024 0.3000 0.3344 0.2730 0.2799 9,465,579 -0.02(-7.62%)
Oct 14, 2024 0.2950 0.3099 0.2815 0.3030 11,521,832 +0.01(+2.71%)
Oct 11, 2024 0.3070 0.3070 0.2812 0.2950 225,022 -0.01(-3.91%)
Oct 10, 2024 0.3000 0.3080 0.2950 0.3070 76,603 -0.02(-4.87%)
Oct 09, 2024 0.2985 0.3400 0.2912 0.3227 308,949 +0.02(+4.94%)
Oct 08, 2024 0.3100 0.3299 0.2960 0.3075 284,674 -0.01(-3.82%)
Oct 07, 2024 0.3350 0.3350 0.3093 0.3197 330,453 -0.02(-5.41%)
Oct 04, 2024 0.3000 0.3500 0.2999 0.3380 513,005 +0.03(+9.31%)
Oct 03, 2024 0.3423 0.3423 0.3008 0.3092 539,912 -0.04(-12.38%)
Oct 02, 2024 0.3100 0.3530 0.3100 0.3529 1,139,520 +0.04(+13.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.