Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	27.08	27.72	27.08	27.12	27.12	0.22%	34,300
Jul 15, 2026	26.44	27.50	26.44	27.06	27.06	1.65%	15,700
Jul 14, 2026	26.80	27.64	26.30	26.62	26.62	-0.82%	19,600
Jul 13, 2026	27.00	27.28	26.84	26.84	26.84	-1.68%	10,200
Jul 10, 2026	27.14	27.90	27.14	27.30	27.30	-2.43%	13,100
Jul 9, 2026	27.80	28.14	27.00	27.98	27.98	0.65%	22,900
Jul 8, 2026	25.80	28.28	25.80	27.80	27.80	6.19%	84,300
Jul 7, 2026	26.58	26.58	26.00	26.18	26.18	1.16%	13,500
Jul 6, 2026	26.78	26.80	25.50	25.88	25.88	-	9,900
Jul 3, 2026	25.28	26.50	25.28	25.88	25.88	2.37%	65,800
Jul 2, 2026	25.72	26.80	25.00	25.28	25.28	-1.86%	132,500
Jun 30, 2026	26.04	26.04	25.12	25.76	25.76	-1.08%	14,200
Jun 29, 2026	25.50	26.64	25.50	26.04	26.04	2.12%	8,800
Jun 26, 2026	25.50	26.20	24.88	25.50	25.50	-1.16%	57,800
Jun 25, 2026	27.20	27.20	25.80	25.80	25.80	-5.15%	55,700
Jun 24, 2026	26.86	27.24	26.86	27.20	27.20	1.49%	14,400
Jun 23, 2026	27.32	27.58	26.60	26.80	26.80	-3.18%	30,400
Jun 22, 2026	28.80	28.80	27.26	27.68	27.68	-3.82%	40,700
Jun 18, 2026	29.00	29.50	28.54	28.78	28.78	-3.42%	65,700
Jun 17, 2026	30.40	30.40	29.52	29.80	29.80	-1.39%	19,200
Jun 16, 2026	30.70	30.70	29.96	30.22	30.22	-2.45%	17,500
Jun 15, 2026	31.40	31.60	30.88	30.98	30.98	-1.34%	14,400
Jun 12, 2026	28.80	31.46	28.80	31.40	31.40	9.03%	68,750
Jun 11, 2026	28.10	28.80	27.68	28.80	28.80	1.62%	27,800
Jun 10, 2026	28.14	28.38	27.70	28.34	28.34	0.85%	63,000
Jun 9, 2026	28.02	28.50	27.18	28.10	28.10	2.48%	66,400
Jun 8, 2026	27.58	27.66	27.28	27.42	27.42	-3.79%	48,200
Jun 5, 2026	30.66	30.66	27.48	28.50	28.50	-7.11%	492,200
Jun 4, 2026	30.00	31.28	30.00	30.68	30.68	-0.39%	19,500
Jun 3, 2026	30.66	30.86	30.50	30.80	30.80	-0.96%	32,400
Jun 2, 2026	30.80	31.42	30.60	31.10	31.10	-0.26%	13,200
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