DDC Enterprise Limited Class A Ordinary Shares (DDC)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	7.80	7.80	7.50	7.59	43,076	7.59
10/29/2025	7.60	7.85	7.50	7.79	37,984	7.79
10/28/2025	7.82	7.82	7.50	7.60	40,574	7.60
10/27/2025	7.50	7.78	7.50	7.64	100,661	7.64
10/24/2025	6.99	7.32	6.99	7.20	24,278	7.20
10/23/2025	7.05	7.28	7.03	7.16	25,599	7.16
10/22/2025	7.65	7.65	7.00	7.21	27,160	7.21
10/21/2025	8.02	8.06	7.54	7.67	35,403	7.67
10/20/2025	8.00	8.46	7.93	8.14	69,694	8.14
10/17/2025	8.51	8.51	7.68	8.00	54,149	8.00
10/16/2025	8.87	8.91	8.35	8.66	118,701	8.66
10/15/2025	9.03	9.30	8.60	8.60	112,864	8.60
10/14/2025	8.40	9.66	8.38	9.66	202,597	9.66
10/13/2025	8.64	9.00	8.40	8.60	79,805	8.60
10/10/2025	9.22	9.23	8.44	9.01	76,161	9.01
10/09/2025	8.90	9.16	8.67	9.16	174,311	9.16
10/08/2025	9.52	9.76	8.90	8.92	205,265	8.92
10/07/2025	8.83	9.34	8.60	8.60	124,579	8.60
10/06/2025	8.00	9.16	8.00	9.13	269,962	9.13
10/03/2025	7.62	7.71	7.36	7.47	130,010	7.47
10/02/2025	8.00	8.14	7.18	7.89	160,014	7.89
10/01/2025	8.56	8.56	7.80	8.35	118,533	8.35
9/30/2025	8.52	9.13	8.30	8.50	104,599	8.50
9/29/2025	9.13	9.29	8.42	8.97	167,736	8.97
9/26/2025	9.11	9.19	8.60	9.13	62,458	9.13
9/25/2025	9.65	10.09	8.60	9.41	109,126	9.41
9/24/2025	10.37	10.72	9.30	9.75	112,192	9.75
9/23/2025	10.83	10.94	10.30	10.66	112,241	10.66
9/22/2025	10.61	10.90	10.29	10.89	73,579	10.89
9/19/2025	11.00	11.00	10.40	10.65	109,273	10.65
9/18/2025	10.71	11.40	10.46	11.05	167,604	11.05
9/17/2025	10.67	10.98	10.20	10.98	50,881	10.98
9/16/2025	10.45	11.00	10.30	10.99	46,485	10.99
9/15/2025	10.86	11.19	10.10	10.73	90,540	10.73
9/12/2025	10.80	11.00	10.29	11.00	99,984	11.00
9/11/2025	10.70	10.96	10.20	10.70	92,127	10.70
9/10/2025	11.46	11.48	10.21	10.66	258,611	10.66
9/09/2025	11.01	11.48	10.63	11.25	79,247	11.25
9/08/2025	11.00	11.61	10.88	11.38	47,378	11.38
9/05/2025	12.00	12.69	10.80	10.94	295,668	10.94
9/04/2025	13.38	13.66	10.88	11.04	108,627	11.04
9/03/2025	12.80	13.60	12.80	13.52	66,188	13.52
9/02/2025	13.60	14.00	12.60	13.55	69,028	13.55
8/29/2025	13.60	14.19	12.60	13.92	270,294	13.92
8/28/2025	12.31	13.61	12.31	13.61	138,385	13.61
8/27/2025	13.57	13.57	12.10	12.56	125,339	12.56
8/26/2025	14.06	14.17	12.64	13.53	73,067	13.53
8/25/2025	12.86	14.67	12.80	13.85	184,498	13.85
8/22/2025	13.70	14.02	12.14	12.75	257,581	12.75
8/21/2025	10.51	13.50	10.25	13.45	230,144	13.45
8/20/2025	11.14	11.14	10.19	10.44	81,113	10.44
8/19/2025	11.00	11.30	10.20	11.18	120,377	11.18
8/18/2025	10.52	13.15	10.24	11.00	224,263	11.00
8/15/2025	10.10	10.31	9.80	10.25	50,213	10.25
8/14/2025	10.50	10.66	9.01	10.10	102,737	10.10
8/13/2025	10.30	10.50	9.72	10.35	38,704	10.35
8/12/2025	11.52	11.68	9.50	10.35	105,454	10.35
8/11/2025	11.66	11.85	11.50	11.50	16,750	11.50
8/08/2025	12.21	12.21	10.97	12.07	43,858	12.07
8/07/2025	11.01	12.35	10.63	12.35	57,610	12.35
8/06/2025	11.87	11.87	10.68	11.10	57,641	11.10
8/05/2025	12.65	12.65	11.00	12.00	31,128	12.00
8/04/2025	11.99	13.00	11.55	12.69	47,466	12.69
8/01/2025	12.03	12.70	10.36	11.94	86,611	11.94
7/31/2025	14.00	14.14	12.10	12.55	55,646	12.55