5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
-47.32%
3 MONTH PERFORMANCE
-68.84%
6 MONTH PERFORMANCE
-71.76%
YEAR-TO-DATE PERFORMANCE
-21.28%
1 YEAR PERFORMANCE
-22.52%
DDC Enterprise Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.24 | $3.10 (-4.32%) | $3.49 | $3.10 | 32.05 K | $4.49 M |
| 12/03/2025 | $3.08 | $3.34 (8.44%) | $3.34 | $2.95 | 42.67 K | $4.84 M |
| 12/02/2025 | $3.10 | $3.08 (-0.65%) | $3.20 | $2.81 | 86.74 K | $4.46 M |
| 12/01/2025 | $3.00 | $3.07 (2.33%) | $3.13 | $2.82 | 73.32 K | $4.45 M |
| 11/28/2025 | $3.70 | $3.26 (-11.89%) | $3.70 | $2.85 | 174.80 K | $4.72 M |
| 11/26/2025 | $3.54 | $3.65 (3.11%) | $3.87 | $3.35 | 220.01 K | $5.29 M |
| 11/25/2025 | $3.12 | $2.99 (-4.17%) | $3.50 | $2.99 | 114.30 K | $4.33 M |
| 11/24/2025 | $3.54 | $3.02 (-14.69%) | $3.60 | $2.75 | 136.89 K | $4.37 M |
| 11/21/2025 | $4.28 | $3.23 (-24.53%) | $4.30 | $3.23 | 131.88 K | $4.68 M |
| 11/20/2025 | $4.50 | $4.48 (-0.44%) | $4.93 | $3.80 | 211.66 K | $6.49 M |
| 11/19/2025 | $4.63 | $4.40 (-4.97%) | $4.64 | $3.71 | 82.42 K | $6.37 M |
| 11/18/2025 | $4.73 | $4.45 (-5.92%) | $4.73 | $4.40 | 66.15 K | $6.45 M |
| 11/17/2025 | $4.73 | $4.45 (-5.92%) | $5.02 | $4.35 | 61.17 K | $6.45 M |
| 11/14/2025 | $4.82 | $4.95 (2.7%) | $5.14 | $4.52 | 102.20 K | $7.17 M |
| 11/13/2025 | $6.00 | $4.80 (-20%) | $6.00 | $4.80 | 68.50 K | $6.95 M |
| 11/12/2025 | $5.55 | $5.76 (3.78%) | $5.78 | $5.30 | 69.36 K | $8.34 M |
| 11/11/2025 | $6.03 | $5.49 (-8.96%) | $6.03 | $5.33 | 65.60 K | $7.95 M |
| 11/10/2025 | $6.26 | $5.90 (-5.75%) | $6.42 | $5.73 | 64.90 K | $8.55 M |
| 11/07/2025 | $6.78 | $6.80 (0.29%) | $6.80 | $5.23 | 90.80 K | $9.85 M |
| 11/06/2025 | $7.03 | $6.98 (-0.71%) | $7.03 | $6.30 | 52.64 K | $10.11 M |
| 11/05/2025 | $7.00 | $7.00 (0%) | $7.00 | $6.50 | 56.62 K | $10.14 M |
| 11/04/2025 | $7.10 | $6.53 (-8.03%) | $7.15 | $6.00 | 90.60 K | $9.46 M |
| 11/03/2025 | $7.61 | $8.00 (5.12%) | $8.00 | $6.66 | 128.78 K | $11.59 M |
| 10/31/2025 | $7.52 | $7.65 (1.73%) | $7.74 | $7.50 | 31.43 K | $11.08 M |
| 10/30/2025 | $7.80 | $7.59 (-2.69%) | $7.80 | $7.50 | 43.08 K | $10.99 M |
| 10/29/2025 | $7.60 | $7.79 (2.5%) | $7.85 | $7.50 | 38.00 K | $11.28 M |
| 10/28/2025 | $7.82 | $7.60 (-2.81%) | $7.82 | $7.50 | 40.60 K | $11.01 M |
| 10/27/2025 | $7.50 | $7.64 (1.87%) | $7.78 | $7.50 | 100.70 K | $11.07 M |
| 10/24/2025 | $6.99 | $7.20 (3%) | $7.32 | $6.99 | 24.30 K | $10.43 M |
| 10/23/2025 | $7.05 | $7.16 (1.56%) | $7.28 | $7.03 | 25.60 K | $10.37 M |
| 10/22/2025 | $7.65 | $7.21 (-5.75%) | $7.65 | $7.00 | 27.20 K | $10.44 M |
| 10/21/2025 | $8.02 | $7.68 (-4.24%) | $8.06 | $7.54 | 35.45 K | $11.12 M |
| 10/20/2025 | $8.00 | $8.15 (1.88%) | $8.46 | $7.94 | 69.70 K | $11.80 M |
| 10/17/2025 | $8.51 | $8.00 (-5.99%) | $8.51 | $7.68 | 54.15 K | $11.59 M |
| 10/16/2025 | $8.87 | $8.66 (-2.37%) | $8.91 | $8.35 | 118.78 K | $12.54 M |
| 10/15/2025 | $9.03 | $8.60 (-4.76%) | $9.30 | $8.60 | 112.87 K | $12.46 M |
| 10/14/2025 | $8.40 | $9.66 (15%) | $9.66 | $8.38 | 202.60 K | $13.99 M |
| 10/13/2025 | $8.64 | $8.60 (-0.46%) | $9.00 | $8.40 | 79.81 K | $12.46 M |
| 10/10/2025 | $9.22 | $9.01 (-2.28%) | $9.23 | $8.44 | 76.20 K | $13.05 M |
| 10/09/2025 | $8.90 | $9.16 (2.92%) | $9.16 | $8.67 | 174.31 K | $13.27 M |
| 10/08/2025 | $9.52 | $8.92 (-6.3%) | $9.76 | $8.90 | 205.27 K | $12.92 M |
| 10/07/2025 | $8.83 | $8.60 (-2.6%) | $9.34 | $8.60 | 124.58 K | $12.46 M |
| 10/06/2025 | $8.00 | $9.13 (14.13%) | $9.16 | $8.00 | 269.96 K | $13.22 M |
| 10/03/2025 | $7.62 | $7.47 (-1.97%) | $7.71 | $7.36 | 130.01 K | $10.82 M |
| 10/02/2025 | $8.00 | $7.89 (-1.38%) | $8.14 | $7.18 | 160.01 K | $11.43 M |
| 10/01/2025 | $8.56 | $8.35 (-2.45%) | $8.56 | $7.80 | 118.53 K | $12.09 M |
| 09/30/2025 | $8.52 | $8.50 (-0.23%) | $9.13 | $8.30 | 105.20 K | $12.31 M |
| 09/29/2025 | $9.13 | $8.97 (-1.75%) | $9.29 | $8.42 | 167.95 K | $12.99 M |
| 09/26/2025 | $9.11 | $9.13 (0.22%) | $9.19 | $8.60 | 62.46 K | $7.63 M |
| 09/25/2025 | $9.65 | $9.41 (-2.49%) | $10.09 | $8.60 | 109.13 K | $7.87 M |
| 09/24/2025 | $10.37 | $9.75 (-5.98%) | $10.72 | $9.30 | 112.20 K | $8.15 M |
| 09/23/2025 | $10.83 | $10.66 (-1.57%) | $10.94 | $10.30 | 112.24 K | $8.91 M |
| 09/22/2025 | $10.61 | $10.89 (2.64%) | $10.90 | $10.29 | 73.60 K | $9.11 M |
| 09/19/2025 | $11.00 | $10.65 (-3.18%) | $11.00 | $10.40 | 109.30 K | $8.90 M |
| 09/18/2025 | $10.71 | $11.05 (3.17%) | $11.40 | $10.46 | 167.61 K | $9.24 M |
| 09/17/2025 | $10.67 | $10.98 (2.91%) | $10.98 | $10.20 | 50.92 K | $9.18 M |
| 09/16/2025 | $10.45 | $10.99 (5.17%) | $11.00 | $10.30 | 46.53 K | $9.19 M |
| 09/15/2025 | $10.86 | $10.73 (-1.2%) | $11.19 | $10.10 | 90.62 K | $8.97 M |
| 09/12/2025 | $10.80 | $11.00 (1.85%) | $11.00 | $10.29 | 100.00 K | $9.20 M |
| 09/11/2025 | $10.70 | $10.70 (0%) | $10.97 | $10.20 | 92.13 K | $8.95 M |
| 09/10/2025 | $11.46 | $10.66 (-6.98%) | $11.48 | $10.21 | 258.61 K | $8.91 M |
| 09/09/2025 | $11.01 | $11.25 (2.18%) | $11.48 | $10.63 | 79.25 K | $9.41 M |
| 09/08/2025 | $11.00 | $11.38 (3.45%) | $11.61 | $10.88 | 47.53 K | $9.52 M |
| 09/05/2025 | $12.00 | $10.94 (-8.83%) | $12.69 | $10.80 | 295.70 K | $9.15 M |
| 09/04/2025 | $13.38 | $11.04 (-17.49%) | $13.66 | $10.88 | 108.65 K | $9.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
