Dingdong (Cayman) Limited American Depositary Shares (each two representing (NY:DDL)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.600	2.615	2.550	2.550	256,306	-0.04(-1.54%)
May 07, 2026	2.600	2.620	2.580	2.590	276,151	-0.01(-0.38%)
May 06, 2026	2.570	2.610	2.560	2.600	126,240	+0.02(+0.78%)
May 05, 2026	2.540	2.580	2.530	2.580	114,531	+0.05(+1.98%)
May 04, 2026	2.570	2.580	2.530	2.530	197,929	-0.06(-2.32%)
May 01, 2026	2.590	2.600	2.565	2.590	206,948	+0.00(+0.00%)
Apr 30, 2026	2.510	2.600	2.510	2.590	409,554	+0.09(+3.60%)
Apr 29, 2026	2.570	2.575	2.500	2.500	743,567	-0.06(-2.34%)
Apr 28, 2026	2.540	2.580	2.540	2.560	159,531	+0.01(+0.39%)
Apr 27, 2026	2.570	2.570	2.550	2.550	190,260	-0.03(-1.16%)
Apr 24, 2026	2.680	2.680	2.570	2.580	181,839	-0.03(-1.15%)
Apr 23, 2026	2.660	2.670	2.600	2.610	368,914	-0.04(-1.51%)
Apr 22, 2026	2.690	2.700	2.650	2.650	249,855	-0.02(-0.75%)
Apr 21, 2026	2.710	2.730	2.670	2.670	213,181	-0.04(-1.48%)
Apr 20, 2026	2.730	2.730	2.690	2.710	284,887	+0.00(+0.00%)
Apr 17, 2026	2.690	2.740	2.690	2.710	386,831	+0.04(+1.50%)
Apr 16, 2026	2.690	2.700	2.670	2.670	257,911	+0.00(+0.00%)
Apr 15, 2026	2.670	2.690	2.645	2.670	293,098	-0.01(-0.37%)
Apr 14, 2026	2.670	2.730	2.670	2.680	376,259	+0.03(+1.13%)
Apr 13, 2026	2.640	2.670	2.610	2.650	366,675	+0.00(+0.00%)
Apr 10, 2026	2.760	2.770	2.650	2.650	284,158	-0.12(-4.33%)
Apr 09, 2026	2.680	2.780	2.660	2.770	636,259	+0.09(+3.36%)
Apr 08, 2026	2.640	2.700	2.640	2.680	417,652	+0.09(+3.47%)
Apr 07, 2026	2.630	2.630	2.565	2.590	215,046	-0.03(-1.15%)
Apr 06, 2026	2.600	2.640	2.600	2.620	137,813	+0.03(+1.16%)
Apr 02, 2026	2.600	2.640	2.570	2.590	303,784	-0.04(-1.52%)
Apr 01, 2026	2.620	2.645	2.600	2.630	280,967	+0.06(+2.33%)
Mar 31, 2026	2.580	2.615	2.550	2.570	503,349	+0.04(+1.58%)
Mar 30, 2026	2.530	2.570	2.510	2.530	604,315	+0.02(+0.80%)
Mar 27, 2026	2.530	2.535	2.484	2.510	347,426	-0.01(-0.40%)
Mar 26, 2026	2.610	2.635	2.520	2.520	634,392	-0.13(-4.91%)
Mar 25, 2026	2.610	2.680	2.580	2.650	897,592	+0.13(+5.16%)
Mar 24, 2026	2.520	2.555	2.470	2.520	960,187	+0.03(+1.20%)
Mar 23, 2026	2.490	2.560	2.450	2.490	991,751	+0.06(+2.47%)
Mar 20, 2026	2.530	2.550	2.430	2.430	1,938,577	-0.14(-5.45%)
Mar 19, 2026	2.570	2.590	2.500	2.570	771,491	+0.01(+0.39%)
Mar 18, 2026	2.640	2.640	2.555	2.560	641,650	-0.09(-3.40%)
Mar 17, 2026	2.690	2.690	2.625	2.650	444,388	-0.02(-0.75%)
Mar 16, 2026	2.690	2.750	2.665	2.670	957,011	+0.05(+1.91%)
Mar 13, 2026	2.620	2.660	2.620	2.620	399,133	+0.01(+0.38%)
Mar 12, 2026	2.670	2.690	2.610	2.610	906,074	-0.08(-2.97%)
Mar 11, 2026	2.700	2.725	2.650	2.690	533,203	+0.02(+0.75%)
Mar 10, 2026	2.770	2.800	2.670	2.670	1,192,141	-0.10(-3.61%)
Mar 09, 2026	2.680	2.820	2.660	2.770	1,504,637	+0.10(+3.75%)
Mar 06, 2026	2.680	2.690	2.600	2.670	835,075	-0.04(-1.48%)
Mar 05, 2026	2.730	2.770	2.685	2.710	745,529	-0.02(-0.73%)
Mar 04, 2026	2.780	2.820	2.650	2.730	1,205,153	-0.02(-0.73%)
Mar 03, 2026	2.820	2.830	2.700	2.750	1,189,412	-0.08(-2.83%)

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.