Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DDC Enterprise Limited Class A Ordinary Shares (NY:DDC)

10.00 -0.23 (-2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2025 10.82 10.82 9.560 10.00 151,452 -0.23(-2.25%)
Jun 05, 2025 12.27 12.65 10.13 10.23 133,082 -1.95(-16.01%)
Jun 04, 2025 10.01 12.18 10.01 12.18 150,329 +2.18(+21.80%)
Jun 03, 2025 11.50 12.25 9.065 10.00 354,180 -0.67(-6.28%)
Jun 02, 2025 8.130 11.19 8.130 10.67 278,737 +2.87(+36.79%)
May 30, 2025 6.860 8.460 6.400 7.800 215,120 +1.08(+16.07%)
May 29, 2025 5.900 7.486 5.860 6.720 493,652 +1.54(+29.73%)
May 28, 2025 4.490 5.270 4.140 5.180 116,161 +1.02(+24.52%)
May 27, 2025 4.180 4.420 3.880 4.160 100,228 +0.35(+9.23%)
May 23, 2025 4.190 4.470 3.570 3.808 132,004 -0.52(-12.04%)
May 22, 2025 4.160 4.355 4.030 4.330 65,911 +0.41(+10.46%)
May 21, 2025 3.930 3.950 3.550 3.920 41,349 -0.02(-0.54%)
May 20, 2025 4.100 4.300 3.900 3.941 52,253 -0.09(-2.32%)
May 19, 2025 4.100 4.200 3.880 4.035 47,153 -0.26(-6.16%)
May 16, 2025 4.210 4.500 3.740 4.300 248,184 +0.53(+14.05%)
May 15, 2025 3.620 4.760 3.430 3.770 370,955 +0.36(+10.56%)
May 14, 2025 3.810 3.820 3.230 3.410 80,300 -0.32(-8.58%)
May 13, 2025 2.860 4.090 2.860 3.730 85,529 +0.23(+6.57%)
May 12, 2025 3.070 3.500 2.650 3.500 862,284 +1.04(+42.28%)
May 09, 2025 2.130 2.570 2.130 2.460 266,251 +0.27(+12.36%)
May 08, 2025 2.120 2.390 2.090 2.189 51,777 +0.13(+6.28%)
May 07, 2025 2.640 2.640 2.000 2.060 47,032 -0.39(-15.92%)
May 06, 2025 2.370 2.600 2.340 2.450 21,230 +0.05(+2.08%)
May 05, 2025 2.310 2.500 2.310 2.400 9,426 +0.00(+0.00%)
May 02, 2025 2.400 2.515 2.160 2.400 37,931 -0.03(-1.23%)
May 01, 2025 2.390 2.540 2.380 2.430 9,739 +0.03(+1.25%)
Apr 30, 2025 2.510 2.670 2.301 2.400 37,240 +0.00(+0.00%)
Apr 29, 2025 2.570 2.650 2.260 2.400 55,303 -0.14(-5.53%)
Apr 28, 2025 2.824 2.850 2.450 2.541 73,123 -0.24(-8.61%)
Apr 25, 2025 2.590 2.820 2.413 2.780 36,760 +0.22(+8.59%)
Apr 24, 2025 2.310 2.780 2.190 2.560 66,130 +0.36(+16.36%)
Apr 23, 2025 2.060 2.500 1.990 2.200 53,103 +0.14(+6.80%)
Apr 22, 2025 1.700 2.400 1.700 2.060 70,992 +0.21(+11.35%)
Apr 21, 2025 1.990 2.110 1.620 1.850 166,424 -0.26(-12.43%)
Apr 04, 2025 2.112 0 -1.50(-41.52%)
Apr 03, 2025 4.247 4.247 3.295 3.612 16,988 -0.09(-2.43%)
Apr 02, 2025 4.000 4.000 3.255 3.703 13,022 +0.20(+5.79%)
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 following
Privacy Policy and Terms Of Service.