Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.80	34.80	33.00	33.26	33.26	-1.60%	11,700
Sep 17, 2026	33.10	34.48	33.10	33.80	33.80	1.61%	40,000
Sep 16, 2026	34.80	34.80	34.30	34.68	33.27	-0.29%	32,500
Sep 15, 2026	34.80	35.06	34.40	34.78	33.36	-0.06%	15,600
Sep 14, 2026	34.46	35.16	34.46	34.80	33.38	0.99%	36,100
Sep 11, 2026	35.80	35.80	34.30	34.46	33.05	-3.74%	102,300
Sep 10, 2026	36.00	36.66	35.52	35.80	34.34	-1.16%	11,100
Sep 9, 2026	37.20	37.20	36.22	36.22	34.74	-2.42%	22,700
Sep 8, 2026	37.70	37.70	37.10	37.12	35.61	-1.54%	11,000
Sep 7, 2026	37.00	37.74	37.00	37.70	36.16	2.95%	65,500
Sep 4, 2026	36.88	38.12	36.56	36.62	35.13	0.05%	62,400
Sep 3, 2026	35.74	36.60	35.74	36.60	35.11	2.75%	47,800
Sep 2, 2026	36.20	36.20	35.50	35.62	34.17	-1.11%	58,900
Sep 1, 2026	36.40	36.60	35.88	36.02	34.55	-1.04%	27,400
Aug 31, 2026	36.90	37.32	35.82	36.40	34.91	-0.33%	39,300
Aug 28, 2026	36.30	37.50	36.20	36.52	35.03	0.27%	114,600
Aug 27, 2026	34.26	38.14	34.26	36.42	34.93	17.48%	378,900
Aug 26, 2026	30.50	31.00	30.06	31.00	29.74	1.64%	36,500
Aug 25, 2026	30.80	30.96	30.00	30.50	29.26	1.33%	8,600
Aug 24, 2026	29.74	30.44	29.74	30.10	28.87	1.35%	13,700
Aug 21, 2026	29.52	30.18	29.52	29.70	28.49	1.09%	36,200
Aug 20, 2026	29.90	30.00	29.38	29.38	28.18	-1.67%	5,000
Aug 19, 2026	30.28	30.28	29.62	29.88	28.66	-1.32%	20,700
Aug 18, 2026	30.48	31.00	30.28	30.28	29.04	-0.66%	16,800
Aug 17, 2026	30.00	30.60	30.00	30.48	29.24	-0.72%	13,500
Aug 14, 2026	30.50	30.70	30.50	30.70	29.45	0.66%	17,400
Aug 13, 2026	30.70	30.70	29.72	30.50	29.26	-0.65%	16,000
Aug 12, 2026	31.16	31.16	30.60	30.70	29.45	-1.22%	12,500
Aug 11, 2026	30.42	31.40	30.42	31.08	29.81	2.30%	23,100
Aug 10, 2026	30.00	30.60	29.70	30.38	29.14	2.01%	41,600
Aug 7, 2026	29.62	29.80	29.50	29.78	28.56	-0.73%	8,400
Aug 6, 2026	29.62	30.00	29.62	30.00	28.78	-	5,800
Aug 5, 2026	29.48	30.30	29.48	30.00	28.78	1.76%	25,600
Aug 4, 2026	29.22	29.48	29.00	29.48	28.28	0.82%	12,800
Aug 3, 2026	29.22	29.88	29.22	29.24	28.05	0.07%	24,200
Jul 31, 2026	27.92	29.38	27.92	29.22	28.03	4.66%	56,800
Jul 30, 2026	27.22	28.50	27.22	27.92	26.78	2.57%	73,400
Jul 29, 2026	27.22	27.24	26.00	27.22	26.11	-	23,200
Jul 28, 2026	27.40	27.40	26.52	27.22	26.11	-0.80%	30,700
Jul 27, 2026	28.00	28.00	27.42	27.44	26.32	-0.22%	3,300
Jul 24, 2026	27.60	27.60	27.02	27.50	26.38	-0.58%	28,500
Jul 23, 2026	27.00	28.16	27.00	27.66	26.53	4.06%	37,300
Jul 22, 2026	26.82	27.10	26.30	26.58	25.50	-0.82%	36,900
Jul 21, 2026	27.80	28.40	26.74	26.80	25.71	-3.18%	40,200
Jul 20, 2026	27.62	28.02	27.60	27.68	26.55	4.45%	17,800
Jul 17, 2026	27.96	27.96	26.50	26.50	25.42	-2.29%	41,400
Jul 16, 2026	27.08	27.72	27.08	27.12	26.01	0.22%	34,300
Jul 15, 2026	26.44	27.50	26.44	27.06	25.96	1.65%	15,700
Jul 14, 2026	26.80	27.64	26.30	26.62	25.53	-0.82%	19,600
Jul 13, 2026	27.00	27.28	26.84	26.84	25.74	-1.68%	10,200