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)

3.500 -0.020 (-0.57%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.010 2.160 2.010 2.110 72,040 +0.06(+2.92%)
Dec 31, 2025 2.140 2.190 2.011 2.050 104,882 -0.03(-1.44%)
Dec 30, 2025 2.150 2.350 2.080 2.080 73,784 -0.07(-3.26%)
Dec 29, 2025 2.200 2.230 2.050 2.150 42,057 +0.00(+0.01%)
Dec 26, 2025 2.350 2.350 1.950 2.150 45,848 -0.05(-2.29%)
Dec 24, 2025 2.050 2.216 2.025 2.200 23,961 +0.15(+7.32%)
Dec 23, 2025 2.230 2.250 2.000 2.050 30,797 -0.25(-10.87%)
Dec 22, 2025 2.500 2.530 2.100 2.300 46,920 +0.07(+3.14%)
Dec 19, 2025 2.020 2.309 2.020 2.230 35,118 +0.08(+3.89%)
Dec 18, 2025 2.230 2.230 1.940 2.147 105,702 +0.05(+2.22%)
Dec 17, 2025 2.290 2.300 2.040 2.100 52,288 -0.17(-7.48%)
Dec 16, 2025 2.200 2.350 2.160 2.270 32,795 -0.02(-1.08%)
Dec 15, 2025 2.550 2.650 2.230 2.294 39,239 -0.17(-6.73%)
Dec 12, 2025 2.900 2.900 2.450 2.460 43,352 -0.53(-17.73%)
Dec 11, 2025 2.910 3.000 2.700 2.990 39,617 +0.01(+0.34%)
Dec 10, 2025 3.130 3.130 2.800 2.980 43,835 -0.15(-4.79%)
Dec 09, 2025 3.090 3.250 3.044 3.130 30,768 +0.04(+1.29%)
Dec 08, 2025 3.190 3.210 3.060 3.090 27,121 -0.20(-6.08%)
Dec 05, 2025 3.270 3.351 3.050 3.290 28,615 +0.19(+6.13%)
Dec 04, 2025 3.240 3.490 3.100 3.100 32,320 -0.24(-7.19%)
Dec 03, 2025 3.080 3.340 2.950 3.340 42,520 +0.26(+8.44%)
Dec 02, 2025 3.100 3.200 2.810 3.080 86,590 +0.01(+0.33%)
Dec 01, 2025 3.000 3.130 2.820 3.070 73,123 -0.19(-5.83%)
Nov 28, 2025 3.700 3.700 2.850 3.260 174,792 -0.39(-10.68%)
Nov 26, 2025 3.540 3.874 3.350 3.650 220,009 +0.66(+22.07%)
Nov 25, 2025 3.120 3.500 2.990 2.990 110,614 -0.03(-0.99%)
Nov 24, 2025 3.540 3.600 2.750 3.020 136,516 -0.21(-6.50%)
Nov 21, 2025 4.280 4.300 3.230 3.230 131,877 -1.25(-27.90%)
Nov 20, 2025 4.500 4.930 3.800 4.480 211,637 +0.08(+1.82%)
Nov 19, 2025 4.630 4.640 3.710 4.400 82,301 -0.05(-1.12%)
Nov 18, 2025 4.730 4.730 4.400 4.450 63,763 +0.00(+0.00%)
Nov 17, 2025 4.730 5.020 4.350 4.450 60,767 -0.50(-10.10%)
Nov 14, 2025 4.820 5.140 4.520 4.950 102,185 +0.15(+3.13%)
Nov 13, 2025 6.000 6.000 4.800 4.800 66,809 -0.96(-16.67%)
Nov 12, 2025 5.550 5.780 5.300 5.760 69,160 +0.27(+4.92%)
Nov 11, 2025 6.030 6.030 5.330 5.490 65,602 -0.41(-6.95%)
Nov 10, 2025 6.260 6.420 5.730 5.900 64,899 -0.90(-13.24%)
Nov 07, 2025 6.780 6.800 5.225 6.800 90,760 -0.18(-2.58%)
Nov 06, 2025 7.030 7.030 6.300 6.980 52,637 -0.02(-0.29%)
Nov 05, 2025 7.000 7.000 6.500 7.000 56,621 +0.47(+7.20%)
Nov 04, 2025 7.100 7.150 6.000 6.530 90,552 -1.47(-18.37%)
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.