Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.58	31.50	30.44	31.18	31.18	3.93%	35,100
May 29, 2026	30.00	30.40	29.76	30.00	30.00	-0.13%	34,400
May 28, 2026	30.40	30.48	29.52	30.04	30.04	0.74%	13,200
May 27, 2026	30.50	30.50	28.96	29.82	29.82	-2.23%	26,700
May 26, 2026	30.20	32.90	30.00	30.50	30.50	-6.44%	93,600
May 22, 2026	30.74	32.80	30.56	32.60	32.60	5.91%	102,800
May 21, 2026	31.00	32.20	30.80	30.78	30.78	0.88%	45,600
May 20, 2026	30.42	31.80	30.06	31.80	30.51	4.54%	66,000
May 19, 2026	30.20	31.16	30.20	30.42	29.19	0.73%	38,900
May 18, 2026	30.00	30.30	29.52	30.20	28.98	0.67%	43,800
May 15, 2026	29.52	30.12	29.52	30.00	28.79	-0.27%	63,300
May 14, 2026	29.08	30.30	29.08	30.08	28.86	0.74%	80,800
May 13, 2026	30.50	30.50	29.46	29.86	28.65	-2.10%	21,900
May 12, 2026	31.10	31.50	30.50	30.50	29.27	-1.93%	67,900
May 11, 2026	30.00	31.20	30.00	31.10	29.84	3.12%	117,400
May 8, 2026	28.90	30.70	28.90	30.16	28.94	4.87%	155,500
May 7, 2026	27.00	28.82	26.22	28.76	27.60	10.19%	100,500
May 6, 2026	27.12	27.12	26.04	26.10	25.04	-3.76%	102,300
May 5, 2026	27.18	27.38	27.02	27.12	26.02	-1.67%	47,000
May 4, 2026	27.46	27.84	27.30	27.58	26.46	0.44%	67,800
Apr 30, 2026	27.88	27.88	27.42	27.46	26.35	-1.22%	47,400
Apr 29, 2026	27.94	28.22	27.80	27.80	26.67	-0.50%	42,000
Apr 28, 2026	28.60	28.62	27.82	27.94	26.81	-2.38%	64,500
Apr 27, 2026	28.50	28.68	28.36	28.62	27.46	0.42%	23,300
Apr 24, 2026	28.48	28.52	28.04	28.50	27.35	0.07%	18,200
Apr 23, 2026	28.60	29.04	28.04	28.48	27.33	-1.79%	38,600
Apr 22, 2026	29.18	29.18	28.82	29.00	27.83	-2.16%	37,000
Apr 21, 2026	29.60	29.88	29.18	29.64	28.44	0.14%	13,100
Apr 20, 2026	29.30	30.66	29.20	29.60	28.40	1.02%	41,700
Apr 17, 2026	29.80	30.12	27.80	29.30	28.11	-2.72%	37,500
Apr 16, 2026	29.60	30.60	29.58	30.12	28.90	1.76%	15,300
Apr 15, 2026	29.00	29.80	29.00	29.60	28.40	-0.87%	18,400
Apr 14, 2026	29.18	30.00	29.18	29.86	28.65	2.33%	32,800
Apr 13, 2026	30.32	30.32	29.02	29.18	28.00	-3.76%	46,700
Apr 10, 2026	30.32	30.50	30.06	30.32	29.09	-	18,800
Apr 9, 2026	31.00	31.32	30.00	30.32	29.09	-3.93%	24,300
Apr 8, 2026	29.66	32.16	29.66	31.56	30.28	6.48%	143,700
Apr 2, 2026	29.50	29.80	29.26	29.64	28.44	1.51%	21,500
Apr 1, 2026	28.66	29.36	28.30	29.20	28.02	3.55%	19,900
Mar 31, 2026	28.50	28.88	27.80	28.20	27.06	-2.22%	107,600
Mar 30, 2026	30.00	30.00	28.06	28.84	27.67	-5.44%	78,800
Mar 27, 2026	29.30	31.20	29.30	30.50	29.27	4.31%	155,200
Mar 26, 2026	29.50	29.68	28.16	29.24	28.06	-2.27%	38,600
Mar 25, 2026	28.70	30.38	28.50	29.92	28.71	5.58%	137,500
Mar 24, 2026	28.00	28.60	27.60	28.34	27.19	1.87%	39,000
Mar 23, 2026	28.88	28.88	27.60	27.82	26.69	-4.27%	67,900
Mar 20, 2026	29.88	29.88	28.96	29.06	27.88	-1.76%	27,300
Mar 19, 2026	30.50	30.84	29.40	29.58	28.38	-4.09%	51,400
Mar 18, 2026	29.90	30.84	29.90	30.84	29.59	3.14%	47,200
Mar 17, 2026	29.00	30.54	28.76	29.90	28.69	6.03%	484,600