Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	30.00	30.60	29.70	30.38	30.38	2.01%	41,600
Aug 7, 2026	29.62	29.80	29.50	29.78	29.78	-0.73%	8,400
Aug 6, 2026	29.62	30.00	29.62	30.00	30.00	-	5,800
Aug 5, 2026	29.48	30.30	29.48	30.00	30.00	1.76%	25,600
Aug 4, 2026	29.22	29.48	29.00	29.48	29.48	0.82%	12,800
Aug 3, 2026	29.22	29.88	29.22	29.24	29.24	0.07%	24,200
Jul 31, 2026	27.92	29.38	27.92	29.22	29.22	4.66%	56,800
Jul 30, 2026	27.22	28.50	27.22	27.92	27.92	2.57%	73,400
Jul 29, 2026	27.22	27.24	26.00	27.22	27.22	-	23,200
Jul 28, 2026	27.40	27.40	26.52	27.22	27.22	-0.80%	30,700
Jul 27, 2026	28.00	28.00	27.42	27.44	27.44	-0.22%	3,300
Jul 24, 2026	27.60	27.60	27.02	27.50	27.50	-0.58%	28,500
Jul 23, 2026	27.00	28.16	27.00	27.66	27.66	4.06%	37,300
Jul 22, 2026	26.82	27.10	26.30	26.58	26.58	-0.82%	36,900
Jul 21, 2026	27.80	28.40	26.74	26.80	26.80	-3.18%	40,200
Jul 20, 2026	27.62	28.02	27.60	27.68	27.68	4.45%	17,800
Jul 17, 2026	27.96	27.96	26.50	26.50	26.50	-2.29%	41,400
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