5 DAY PERFORMANCE
-15.54%
1 MONTH PERFORMANCE
+69.10%
3 MONTH PERFORMANCE
+689.91%
6 MONTH PERFORMANCE
+246.19%
YEAR-TO-DATE PERFORMANCE
+285.01%
1 YEAR PERFORMANCE
+0.45%
DDC Enterprise Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $14.54 | $16.91 (16.3%) | $16.95 | $14.54 | 96.77 K | $326.08 M |
| 07/17/2025 | $16.50 | $15.22 (-7.76%) | $17.70 | $14.03 | 115.20 K | $293.49 M |
| 07/16/2025 | $16.55 | $18.00 (8.76%) | $18.00 | $16.05 | 72.08 K | $347.10 M |
| 07/15/2025 | $19.32 | $17.30 (-10.46%) | $19.41 | $14.51 | 226.20 K | $333.60 M |
| 07/14/2025 | $13.45 | $19.92 (48.1%) | $20.83 | $13.45 | 426.50 K | $384.12 M |
| 07/11/2025 | $11.00 | $13.00 (18.18%) | $13.20 | $10.74 | 167.97 K | $250.68 M |
| 07/10/2025 | $10.48 | $10.76 (2.67%) | $11.00 | $10.00 | 176.23 K | $207.49 M |
| 07/09/2025 | $11.99 | $11.01 (-8.17%) | $12.00 | $10.00 | 82.60 K | $212.31 M |
| 07/08/2025 | $12.28 | $12.00 (-2.28%) | $12.40 | $10.90 | 72.48 K | $231.40 M |
| 07/07/2025 | $11.53 | $12.33 (6.94%) | $12.53 | $11.34 | 187.67 K | $237.76 M |
| 07/03/2025 | $11.95 | $12.00 (0.42%) | $12.20 | $11.25 | 64.60 K | $231.40 M |
| 07/02/2025 | $11.94 | $11.90 (-0.34%) | $12.76 | $10.72 | 161.50 K | $229.47 M |
| 07/01/2025 | $13.01 | $11.10 (-14.68%) | $14.31 | $9.71 | 252.30 K | $214.04 M |
| 06/30/2025 | $10.00 | $10.90 (9%) | $11.25 | $10.00 | 129.50 K | $210.19 M |
| 06/27/2025 | $9.82 | $9.31 (-5.19%) | $10.15 | $9.01 | 56.70 K | $179.53 M |
| 06/26/2025 | $10.67 | $10.06 (-5.72%) | $10.80 | $9.89 | 54.84 K | $193.99 M |
| 06/25/2025 | $10.04 | $10.70 (6.57%) | $10.88 | $9.59 | 69.87 K | $206.33 M |
| 06/24/2025 | $10.57 | $10.59 (0.19%) | $11.52 | $9.65 | 107.94 K | $204.21 M |
| 06/23/2025 | $10.80 | $10.60 (-1.85%) | $11.66 | $10.10 | 279.90 K | $204.40 M |
| 06/20/2025 | $9.74 | $10.51 (7.91%) | $10.61 | $8.50 | 213.51 K | $202.67 M |
| 06/18/2025 | $9.50 | $9.95 (4.74%) | $9.95 | $8.92 | 113.86 K | $191.87 M |
| 06/17/2025 | $11.32 | $9.95 (-12.1%) | $11.42 | $8.80 | 279.40 K | $191.87 M |
| 06/16/2025 | $11.00 | $11.40 (3.64%) | $11.80 | $10.02 | 168.32 K | $219.83 M |
| 06/13/2025 | $8.51 | $11.01 (29.38%) | $11.17 | $8.41 | 143.32 K | $212.31 M |
| 06/12/2025 | $10.53 | $9.01 (-14.43%) | $10.79 | $7.82 | 154.50 K | $173.74 M |
| 06/11/2025 | $11.87 | $10.20 (-14.07%) | $12.33 | $10.20 | 59.10 K | $196.69 M |
| 06/10/2025 | $12.30 | $11.22 (-8.78%) | $12.82 | $11.16 | 64.94 K | $216.36 M |
| 06/09/2025 | $10.00 | $12.25 (22.5%) | $12.79 | $10.00 | 138.50 K | $236.22 M |
| 06/06/2025 | $10.82 | $10.00 (-7.58%) | $10.82 | $9.56 | 151.45 K | $192.83 M |
| 06/05/2025 | $12.27 | $10.23 (-16.63%) | $12.65 | $10.13 | 133.26 K | $197.27 M |
| 06/04/2025 | $10.01 | $12.18 (21.68%) | $12.18 | $10.01 | 152.23 K | $234.87 M |
| 06/03/2025 | $11.50 | $10.00 (-13.04%) | $12.25 | $9.06 | 354.31 K | $192.83 M |
| 06/02/2025 | $8.13 | $10.67 (31.24%) | $11.19 | $8.13 | 279.12 K | $205.75 M |
| 05/30/2025 | $6.86 | $7.80 (13.7%) | $8.46 | $6.40 | 215.12 K | $150.41 M |
| 05/29/2025 | $5.90 | $6.72 (13.9%) | $7.49 | $5.86 | 499.60 K | $129.58 M |
| 05/28/2025 | $4.49 | $5.18 (15.37%) | $5.27 | $4.14 | 116.70 K | $99.89 M |
| 05/27/2025 | $4.18 | $4.16 (-0.48%) | $4.42 | $3.88 | 100.23 K | $80.22 M |
| 05/23/2025 | $4.19 | $3.81 (-9.07%) | $4.47 | $3.57 | 132.00 K | $73.47 M |
| 05/22/2025 | $4.16 | $4.33 (4.09%) | $4.36 | $4.03 | 65.91 K | $83.50 M |
| 05/21/2025 | $3.93 | $3.92 (-0.25%) | $3.95 | $3.55 | 41.35 K | $75.59 M |
| 05/20/2025 | $4.10 | $3.94 (-3.9%) | $4.30 | $3.90 | 52.35 K | $75.98 M |
| 05/19/2025 | $4.10 | $4.04 (-1.46%) | $4.20 | $3.88 | 47.20 K | $77.90 M |
| 05/16/2025 | $4.21 | $4.30 (2.14%) | $4.50 | $3.74 | 248.20 K | $82.92 M |
| 05/15/2025 | $3.62 | $3.77 (4.14%) | $4.76 | $3.43 | 371.00 K | $72.70 M |
| 05/14/2025 | $3.81 | $3.41 (-10.5%) | $3.82 | $3.23 | 80.30 K | $65.76 M |
| 05/13/2025 | $2.86 | $3.73 (30.42%) | $4.09 | $2.86 | 85.53 K | $71.93 M |
| 05/12/2025 | $3.07 | $3.50 (14.01%) | $3.50 | $2.65 | 869.60 K | $67.49 M |
| 05/09/2025 | $2.13 | $2.46 (15.49%) | $2.57 | $2.13 | 266.30 K | $47.44 M |
| 05/08/2025 | $2.12 | $2.19 (3.3%) | $2.39 | $2.09 | 51.80 K | $42.23 M |
| 05/07/2025 | $2.64 | $2.06 (-21.97%) | $2.64 | $2.00 | 47.03 K | $39.72 M |
| 05/06/2025 | $2.37 | $2.45 (3.38%) | $2.60 | $2.34 | 21.23 K | $47.24 M |
| 05/05/2025 | $2.31 | $2.40 (3.9%) | $2.50 | $2.31 | 9.43 K | $46.28 M |
| 05/02/2025 | $2.40 | $2.40 (0%) | $2.52 | $2.16 | 37.93 K | $46.28 M |
| 05/01/2025 | $2.39 | $2.43 (1.67%) | $2.54 | $2.38 | 9.74 K | $46.86 M |
| 04/30/2025 | $2.51 | $2.40 (-4.38%) | $2.67 | $2.30 | 37.24 K | $46.28 M |
| 04/29/2025 | $2.57 | $2.40 (-6.61%) | $2.65 | $2.26 | 55.30 K | $46.28 M |
| 04/28/2025 | $2.82 | $2.54 (-9.93%) | $2.85 | $2.45 | 73.12 K | $48.98 M |
| 04/25/2025 | $2.59 | $2.78 (7.34%) | $2.82 | $2.41 | 36.76 K | $53.61 M |
| 04/24/2025 | $2.31 | $2.56 (10.82%) | $2.78 | $2.19 | 66.13 K | $49.36 M |
| 04/23/2025 | $2.06 | $2.20 (6.8%) | $2.50 | $1.99 | 53.50 K | $42.42 M |
| 04/22/2025 | $1.70 | $2.06 (21.18%) | $2.40 | $1.70 | 71.00 K | $39.72 M |
| 04/21/2025 | $1.99 | $1.85 (-7.04%) | $2.11 | $1.62 | 166.63 K | $35.67 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.
