DDC Enterprise Limited Class A Ordinary Shares (DDC)

Historical Prices For DDC Enterprise Limited Class A Ordinary Shares (DDC)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	13.01	14.31	9.71	11.10	251,793	11.10
6/30/2025	10.00	11.25	10.00	10.90	128,558	10.90
6/27/2025	9.82	10.15	9.01	9.31	56,661	9.31
6/26/2025	10.67	10.80	9.89	10.06	54,837	10.06
6/25/2025	10.04	10.88	9.59	10.70	69,843	10.70
6/24/2025	10.57	11.52	9.65	10.59	107,838	10.59
6/23/2025	10.80	11.66	10.10	10.60	279,890	10.60
6/20/2025	9.74	10.61	8.50	10.51	213,511	10.51
6/18/2025	9.50	9.95	8.92	9.95	113,855	9.95
6/17/2025	11.32	11.42	8.80	9.95	278,328	9.95
6/16/2025	11.00	11.79	10.02	11.40	167,687	11.40
6/13/2025	8.51	11.17	8.41	11.01	143,315	11.01
6/12/2025	10.53	10.79	7.82	9.01	153,699	9.01
6/11/2025	11.87	12.32	10.20	10.20	59,094	10.20
6/10/2025	12.30	12.82	11.16	11.22	64,938	11.22
6/09/2025	10.00	12.79	10.00	12.25	138,272	12.25
6/06/2025	10.82	10.82	9.56	10.00	151,452	10.00
6/05/2025	12.27	12.65	10.13	10.23	133,082	10.23
6/04/2025	10.01	12.18	10.01	12.18	150,329	12.18
6/03/2025	11.50	12.25	9.06	10.00	354,180	10.00
6/02/2025	8.13	11.19	8.13	10.67	278,737	10.67
5/30/2025	6.86	8.46	6.40	7.80	215,120	7.80
5/29/2025	5.90	7.49	5.86	6.72	493,652	6.72
5/28/2025	4.49	5.27	4.14	5.18	116,161	5.18
5/27/2025	4.18	4.42	3.88	4.16	100,228	4.16
5/23/2025	4.19	4.47	3.57	3.81	132,004	3.81
5/22/2025	4.16	4.36	4.03	4.33	65,911	4.33
5/21/2025	3.93	3.95	3.55	3.92	41,349	3.92
5/20/2025	4.10	4.30	3.90	3.94	52,253	3.94
5/19/2025	4.10	4.20	3.88	4.04	47,153	4.04
5/16/2025	4.21	4.50	3.74	4.30	248,184	4.30
5/15/2025	3.62	4.76	3.43	3.77	370,955	3.77
5/14/2025	3.81	3.82	3.23	3.41	80,300	3.41
5/13/2025	2.86	4.09	2.86	3.73	85,529	3.73
5/12/2025	3.07	3.50	2.65	3.50	862,284	3.50
5/09/2025	2.13	2.57	2.13	2.46	266,251	2.46
5/08/2025	2.12	2.39	2.09	2.19	51,777	2.19
5/07/2025	2.64	2.64	2.00	2.06	47,032	2.06
5/06/2025	2.37	2.60	2.34	2.45	21,230	2.45
5/05/2025	2.31	2.50	2.31	2.40	9,426	2.40
5/02/2025	2.40	2.52	2.16	2.40	37,931	2.40
5/01/2025	2.39	2.54	2.38	2.43	9,739	2.43
4/30/2025	2.51	2.67	2.30	2.40	37,240	2.40
4/29/2025	2.57	2.65	2.26	2.40	55,303	2.40
4/28/2025	2.82	2.85	2.45	2.54	73,123	2.54
4/25/2025	2.59	2.82	2.41	2.78	36,760	2.78
4/24/2025	2.31	2.78	2.19	2.56	66,130	2.56
4/23/2025	2.06	2.50	1.99	2.20	53,103	2.20
4/22/2025	1.70	2.40	1.70	2.06	70,992	2.06
4/21/2025	1.99	2.11	1.62	1.85	166,424	1.85
4/04/2025	0.14	0.00	0.14	0.08	0	2.11
4/03/2025	0.17	0.17	0.13	0.14	424,719	3.61
4/02/2025	0.16	0.16	0.13	0.15	325,561	3.70