Dufu Liquor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 28, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 27, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	-
May 26, 2026	0.40	0.46	0.40	0.42	0.42	-4.55%	126,250
May 22, 2026	0.37	0.49	0.37	0.44	0.44	12.82%	264,590
May 21, 2026	0.38	0.39	0.38	0.39	0.39	-	33,050
May 20, 2026	0.37	0.39	0.37	0.39	0.39	-	296,000
May 19, 2026	0.38	0.38	0.38	0.39	0.39	-4.88%	40,400
May 18, 2026	0.41	0.41	0.39	0.41	0.41	-	53,200
May 15, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	12,100
May 14, 2026	0.41	0.44	0.41	0.44	0.44	2.33%	75,200
May 13, 2026	0.43	0.45	0.40	0.43	0.43	-	97,490
May 12, 2026	0.45	0.48	0.42	0.43	0.43	-2.27%	137,730
May 11, 2026	0.44	0.44	0.43	0.44	0.44	-	132,000
May 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	14,400
May 7, 2026	0.42	0.45	0.40	0.43	0.43	2.38%	62,400
May 6, 2026	0.40	0.44	0.40	0.42	0.42	5.00%	51,200
May 5, 2026	0.40	0.41	0.38	0.40	0.40	2.56%	7,250
May 4, 2026	0.39	0.39	0.39	0.39	0.39	-	1,400
Apr 30, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	17,400
Apr 29, 2026	0.37	0.40	0.37	0.38	0.38	-5.00%	103,020
Apr 28, 2026	0.40	0.41	0.37	0.40	0.40	-2.44%	461,004
Apr 27, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	152,000
Apr 24, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	465,600
Apr 23, 2026	0.38	0.43	0.38	0.42	0.42	-2.33%	633,600
Apr 22, 2026	0.38	0.43	0.38	0.43	0.43	7.50%	31,200
Apr 21, 2026	0.38	0.38	0.38	0.40	0.40	-	4,000
Apr 20, 2026	0.37	0.40	0.37	0.40	0.40	-	33,600
Apr 17, 2026	0.39	0.41	0.37	0.40	0.40	2.56%	419,200
Apr 16, 2026	0.42	0.45	0.38	0.39	0.39	-13.33%	449,000
Apr 15, 2026	0.49	0.51	0.41	0.45	0.45	-8.16%	832,010
Apr 14, 2026	0.60	0.61	0.41	0.49	0.49	-20.97%	1,110,760
Apr 13, 2026	0.57	0.62	0.51	0.62	0.62	8.77%	63,800
Apr 10, 2026	0.56	0.59	0.52	0.57	0.57	-	217,800
Apr 9, 2026	0.62	0.62	0.56	0.57	0.57	-8.06%	59,400
Apr 8, 2026	0.66	0.67	0.60	0.62	0.62	-6.06%	173,800
Apr 2, 2026	0.65	0.67	0.60	0.66	0.66	-5.71%	114,000
Apr 1, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	26,300
Mar 31, 2026	0.64	0.65	0.60	0.65	0.65	-1.52%	50,800
Mar 30, 2026	0.68	0.72	0.65	0.66	0.66	-7.04%	58,600
Mar 27, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	-
Mar 26, 2026	0.70	0.73	0.70	0.73	0.73	1.39%	35,201
Mar 25, 2026	0.68	0.72	0.64	0.72	0.72	5.88%	3,258
Mar 24, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	37,600
Mar 23, 2026	0.73	0.73	0.67	0.70	0.70	-5.41%	16,000
Mar 20, 2026	0.74	0.77	0.74	0.74	0.74	-	11,800
Mar 19, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	3,400
Mar 18, 2026	0.70	0.70	0.70	0.70	0.70	-	7,000
Mar 17, 2026	0.70	0.74	0.70	0.70	0.70	-	19,230
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	-	74,000