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)

2.670 +0.200 (+8.10%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.670 2.685 2.460 2.568 58,062 -0.18(-6.61%)
Jan 30, 2026 2.760 2.810 2.540 2.750 60,694 +0.00(+0.00%)
Jan 29, 2026 2.900 2.940 2.610 2.750 51,908 -0.12(-4.18%)
Jan 28, 2026 2.950 3.090 2.750 2.870 83,723 -0.02(-0.69%)
Jan 27, 2026 2.980 3.127 2.700 2.890 67,279 +0.01(+0.35%)
Jan 26, 2026 3.500 3.500 2.880 2.880 129,367 -0.77(-21.10%)
Jan 23, 2026 3.600 3.780 3.420 3.650 103,422 -0.01(-0.27%)
Jan 22, 2026 3.800 3.800 3.610 3.660 59,129 +0.16(+4.57%)
Jan 21, 2026 3.410 3.650 3.330 3.500 94,391 -0.02(-0.57%)
Jan 20, 2026 3.480 3.767 3.290 3.520 85,220 +0.01(+0.28%)
Jan 16, 2026 3.210 3.990 3.150 3.510 152,790 +0.29(+9.01%)
Jan 15, 2026 3.300 3.700 3.160 3.220 165,753 +0.17(+5.57%)
Jan 14, 2026 3.350 3.500 3.050 3.050 79,714 -0.28(-8.41%)
Jan 13, 2026 3.240 3.700 3.100 3.330 106,680 +0.14(+4.39%)
Jan 12, 2026 3.200 3.520 3.054 3.190 77,115 +0.19(+6.33%)
Jan 09, 2026 2.560 3.480 2.422 3.000 83,907 +0.24(+8.70%)
Jan 08, 2026 2.420 2.917 2.372 2.760 93,018 +0.26(+10.40%)
Jan 07, 2026 2.420 2.653 2.350 2.500 76,055 -0.07(-2.72%)
Jan 06, 2026 2.270 2.690 2.190 2.570 243,496 +0.32(+14.22%)
Jan 05, 2026 2.220 2.280 2.150 2.250 107,442 +0.14(+6.64%)
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.