ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.860 +0.040 (+2.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.880 1.880 1.750 1.860 120,465 +0.04(+2.20%)
Apr 23, 2026 1.980 1.980 1.820 1.820 119,350 -0.22(-10.78%)
Apr 22, 2026 2.030 2.125 1.800 2.040 112,339 +0.15(+7.94%)
Apr 21, 2026 1.990 2.000 1.790 1.890 282,884 -0.16(-7.80%)
Apr 20, 2026 2.020 2.065 1.890 2.050 123,647 +0.03(+1.49%)
Apr 17, 2026 2.050 2.150 1.940 2.020 110,488 -0.01(-0.49%)
Apr 16, 2026 2.080 2.109 1.924 2.030 83,995 -0.01(-0.49%)
Apr 15, 2026 1.990 2.120 1.950 2.040 45,714 +0.06(+3.03%)
Apr 14, 2026 1.950 2.079 1.860 1.980 104,961 +0.09(+4.76%)
Apr 13, 2026 1.860 1.980 1.860 1.890 28,041 -0.01(-0.53%)
Apr 10, 2026 1.950 1.950 1.850 1.900 35,784 +0.01(+0.53%)
Apr 09, 2026 1.910 1.990 1.850 1.890 42,732 -0.06(-3.08%)
Apr 08, 2026 1.950 2.050 1.920 1.950 21,416 +0.04(+2.09%)
Apr 07, 2026 2.000 2.000 1.910 1.910 8,802 -0.09(-4.50%)
Apr 06, 2026 1.960 2.040 1.920 2.000 53,239 +0.00(+0.00%)
Apr 02, 2026 1.778 2.000 1.761 2.000 52,046 +0.33(+19.76%)
Apr 01, 2026 2.000 2.000 1.670 1.670 108,903 -0.31(-15.66%)
Mar 31, 2026 1.940 2.000 1.860 1.980 31,895 +0.08(+4.49%)
Mar 30, 2026 1.920 1.979 1.880 1.895 13,397 -0.04(-2.32%)
Mar 27, 2026 2.000 2.000 1.820 1.940 37,628 -0.03(-1.52%)
Mar 26, 2026 1.980 2.000 1.940 1.970 71,020 -0.04(-1.99%)
Mar 25, 2026 2.050 2.130 2.010 2.010 17,651 -0.04(-1.95%)
Mar 24, 2026 2.070 2.100 2.010 2.050 16,692 +0.01(+0.49%)
Mar 23, 2026 2.090 2.150 2.020 2.040 59,905 -0.01(-0.49%)
Mar 20, 2026 2.140 2.179 2.050 2.050 18,841 -0.12(-5.53%)
Mar 19, 2026 2.150 2.250 2.090 2.170 59,192 -0.01(-0.46%)
Mar 18, 2026 2.290 2.320 2.180 2.180 29,326 -0.12(-5.22%)
Mar 17, 2026 2.340 2.560 2.300 2.300 81,724 +0.00(+0.00%)
Mar 16, 2026 2.180 2.412 2.130 2.300 75,996 +0.09(+4.07%)
Mar 13, 2026 2.320 2.420 2.210 2.210 119,875 -0.13(-5.56%)
Mar 12, 2026 2.300 2.667 2.300 2.340 39,552 +0.09(+4.00%)
Mar 11, 2026 2.510 2.696 2.250 2.250 119,896 -0.25(-10.00%)
Mar 10, 2026 2.720 2.800 2.500 2.500 61,617 -0.20(-7.41%)
Mar 09, 2026 2.370 2.800 2.370 2.700 37,523 +0.23(+9.31%)
Mar 06, 2026 2.580 2.756 2.460 2.470 41,895 -0.16(-6.08%)
Mar 05, 2026 2.830 2.976 2.530 2.630 74,264 -0.40(-13.20%)
Mar 04, 2026 2.220 3.040 2.150 3.030 277,574 +0.76(+33.48%)
Mar 03, 2026 2.190 2.300 2.080 2.270 68,717 -0.02(-0.87%)
Mar 02, 2026 2.360 2.496 2.200 2.290 83,804 -0.13(-5.37%)
Feb 27, 2026 2.600 2.797 2.360 2.420 45,178 -0.23(-8.68%)
Feb 26, 2026 3.000 3.000 2.585 2.650 58,619 -0.33(-11.07%)
Feb 25, 2026 2.600 3.200 2.510 2.980 90,323 +0.38(+14.62%)
Feb 24, 2026 2.430 2.600 2.310 2.600 31,314 +0.15(+6.12%)
Feb 23, 2026 2.490 2.730 2.320 2.450 23,889 -0.13(-5.04%)
Feb 20, 2026 2.520 2.870 2.460 2.580 68,277 +0.06(+2.38%)
Feb 19, 2026 2.780 2.904 2.510 2.520 40,306 -0.28(-10.00%)
Feb 18, 2026 2.790 2.940 2.660 2.800 67,150 -0.02(-0.71%)
Feb 17, 2026 2.790 2.863 2.650 2.820 21,341 -0.03(-1.05%)
Feb 13, 2026 2.500 2.879 2.310 2.850 67,505 +0.35(+14.00%)
Feb 12, 2026 2.480 2.600 2.401 2.500 32,947 -0.01(-0.40%)
Feb 11, 2026 2.710 2.930 2.460 2.510 43,703 -0.26(-9.39%)
Feb 10, 2026 2.640 2.810 2.530 2.770 32,467 +0.13(+4.92%)
Feb 09, 2026 2.480 3.050 2.480 2.640 113,710 +0.13(+5.18%)
Feb 06, 2026 2.170 2.610 2.160 2.510 82,536 +0.38(+17.84%)
Feb 05, 2026 2.050 2.260 2.100 2.130 80,591 +0.02(+0.95%)
Feb 04, 2026 2.290 2.455 1.990 2.110 154,361 -0.15(-6.64%)
Feb 03, 2026 2.500 2.500 2.220 2.260 96,403 -0.31(-12.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.