Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.58	39.40	38.40	39.38	39.38	1.13%	31,600
Jan 20, 2026	38.20	39.56	37.96	38.94	38.94	3.29%	89,200
Jan 19, 2026	38.50	38.60	37.08	37.70	37.70	-0.42%	49,900
Jan 16, 2026	38.30	38.30	37.00	37.86	37.86	-1.05%	52,300
Jan 15, 2026	37.90	38.40	37.66	38.26	38.26	0.95%	49,500
Jan 14, 2026	38.56	38.56	37.20	37.90	37.90	-	74,100
Jan 13, 2026	37.36	38.60	37.04	37.90	37.90	1.55%	114,800
Jan 12, 2026	35.46	37.76	35.46	37.32	37.32	4.71%	170,000
Jan 9, 2026	35.26	35.66	35.00	35.64	35.64	1.31%	37,000
Jan 8, 2026	36.00	36.00	35.04	35.18	35.18	-2.28%	64,400
Jan 7, 2026	36.28	36.74	35.66	36.00	36.00	-0.77%	48,400
Jan 6, 2026	36.00	36.72	35.80	36.28	36.28	1.62%	47,100
Jan 5, 2026	36.20	36.22	35.50	35.70	35.70	-1.33%	56,100
Jan 2, 2026	35.50	36.50	35.50	36.18	36.18	1.92%	53,400
Dec 31, 2025	35.98	36.00	35.22	35.50	35.50	-0.34%	60,700
Dec 30, 2025	35.60	37.10	35.20	35.62	35.62	0.06%	83,200
Dec 29, 2025	35.76	36.62	35.00	35.60	35.60	-0.45%	126,900
Dec 24, 2025	36.60	36.98	35.60	35.76	35.76	-2.30%	33,000
Dec 23, 2025	37.80	37.80	36.38	36.60	36.60	-3.17%	51,800
Dec 22, 2025	38.08	39.00	37.50	37.80	37.80	1.23%	52,100
Dec 19, 2025	38.16	38.16	37.02	37.34	37.34	-2.15%	44,600
Dec 18, 2025	38.10	38.90	37.30	38.16	38.16	0.47%	40,400
Dec 17, 2025	39.10	39.10	37.60	37.98	37.98	-1.45%	70,900
Dec 16, 2025	40.90	40.90	38.10	38.54	38.54	-3.41%	30,500
Dec 15, 2025	41.18	41.18	39.80	39.90	39.90	-1.87%	47,900
Dec 12, 2025	41.00	41.00	40.24	40.66	40.66	0.79%	13,800
Dec 11, 2025	40.86	41.26	40.12	40.34	40.34	-1.27%	32,100
Dec 10, 2025	40.98	40.98	40.00	40.86	40.86	0.20%	19,000
Dec 9, 2025	40.80	41.14	40.26	40.78	40.78	-0.68%	36,200
Dec 8, 2025	41.30	41.32	40.46	41.06	41.06	-0.58%	29,200
Dec 5, 2025	39.94	42.22	39.94	41.30	41.30	3.51%	157,900
Dec 4, 2025	39.98	40.00	39.04	39.90	39.90	0.66%	43,500
Dec 3, 2025	40.58	40.58	38.68	39.64	39.64	-0.55%	40,400
Dec 2, 2025	40.30	41.40	39.50	39.86	39.86	-1.04%	48,600
Dec 1, 2025	41.56	42.50	40.20	40.28	40.28	-3.03%	94,300
Nov 28, 2025	38.94	42.00	38.92	41.54	41.54	7.34%	191,150
Nov 27, 2025	39.90	39.90	38.16	38.70	38.70	0.78%	25,900
Nov 26, 2025	39.00	39.80	38.34	38.40	38.40	-0.98%	82,400
Nov 25, 2025	38.86	39.92	38.76	38.78	38.78	0.21%	40,800
Nov 24, 2025	39.00	40.98	38.34	38.70	38.70	-1.38%	74,900
Nov 21, 2025	39.78	40.72	38.04	39.24	39.24	-4.90%	165,900
Nov 20, 2025	40.60	41.40	40.14	41.26	41.26	1.63%	64,300
Nov 19, 2025	40.30	41.24	38.84	40.60	40.60	-0.44%	189,100
Nov 18, 2025	40.74	41.68	40.60	40.78	40.78	1.19%	116,900
Nov 17, 2025	44.00	44.02	39.80	40.30	40.30	-8.45%	198,500
Nov 14, 2025	45.00	46.00	44.02	44.02	44.02	-3.38%	58,000
Nov 13, 2025	45.50	45.66	45.30	45.56	45.56	0.13%	33,500
Nov 12, 2025	44.80	45.50	44.60	45.50	45.50	1.56%	34,100
Nov 11, 2025	44.18	45.50	44.18	44.80	44.80	1.50%	59,400
Nov 10, 2025	44.54	45.60	43.80	44.14	44.14	-0.85%	111,200