Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.94	28.22	27.80	27.80	27.80	-0.50%	42,000
Apr 28, 2026	28.60	28.62	27.82	27.94	27.94	-2.38%	64,500
Apr 27, 2026	28.50	28.68	28.36	28.62	28.62	0.42%	23,300
Apr 24, 2026	28.48	28.52	28.04	28.50	28.50	0.07%	18,200
Apr 23, 2026	28.60	29.04	28.04	28.48	28.48	-1.79%	38,600
Apr 22, 2026	29.18	29.18	28.82	29.00	29.00	-2.16%	37,000
Apr 21, 2026	29.60	29.88	29.18	29.64	29.64	0.14%	13,100
Apr 20, 2026	29.30	30.66	29.20	29.60	29.60	1.02%	41,700
Apr 17, 2026	29.80	30.12	27.80	29.30	29.30	-2.72%	37,500
Apr 16, 2026	29.60	30.60	29.58	30.12	30.12	1.76%	15,300
Apr 15, 2026	29.00	29.80	29.00	29.60	29.60	-0.87%	18,400
Apr 14, 2026	29.18	30.00	29.18	29.86	29.86	2.33%	32,800
Apr 13, 2026	30.32	30.32	29.02	29.18	29.18	-3.76%	46,700
Apr 10, 2026	30.32	30.50	30.06	30.32	30.32	-	18,800
Apr 9, 2026	31.00	31.32	30.00	30.32	30.32	-3.93%	24,300
Apr 8, 2026	29.66	32.16	29.66	31.56	31.56	6.48%	143,700
Apr 2, 2026	29.50	29.80	29.26	29.64	29.64	1.51%	21,500
Apr 1, 2026	28.66	29.36	28.30	29.20	29.20	3.55%	19,900
Mar 31, 2026	28.50	28.88	27.80	28.20	28.20	-2.22%	107,600
Mar 30, 2026	30.00	30.00	28.06	28.84	28.84	-5.44%	78,800
Mar 27, 2026	29.30	31.20	29.30	30.50	30.50	4.31%	155,200
Mar 26, 2026	29.50	29.68	28.16	29.24	29.24	-2.27%	38,600
Mar 25, 2026	28.70	30.38	28.50	29.92	29.92	5.58%	137,500
Mar 24, 2026	28.00	28.60	27.60	28.34	28.34	1.87%	39,000
Mar 23, 2026	28.88	28.88	27.60	27.82	27.82	-4.27%	67,900
Mar 20, 2026	29.88	29.88	28.96	29.06	29.06	-1.76%	27,300
Mar 19, 2026	30.50	30.84	29.40	29.58	29.58	-4.09%	51,400
Mar 18, 2026	29.90	30.84	29.90	30.84	30.84	3.14%	47,200
Mar 17, 2026	29.00	30.54	28.76	29.90	29.90	6.03%	484,600
Mar 16, 2026	28.20	28.30	27.62	28.20	28.20	-	45,600
Mar 13, 2026	29.20	29.20	28.00	28.20	28.20	-3.29%	44,900
Mar 12, 2026	29.26	29.50	28.96	29.16	29.16	-0.34%	17,300
Mar 11, 2026	30.00	30.88	28.68	29.26	29.26	-1.68%	73,900
Mar 10, 2026	29.40	30.00	29.26	29.76	29.76	1.22%	30,600
Mar 9, 2026	29.80	29.80	29.00	29.40	29.40	-1.74%	43,700
Mar 6, 2026	29.36	30.18	29.04	29.92	29.92	1.91%	31,500
Mar 5, 2026	29.80	30.00	29.30	29.36	29.36	-0.68%	44,200
Mar 4, 2026	30.20	30.60	29.30	29.56	29.56	-3.46%	60,800
Mar 3, 2026	31.96	31.98	30.52	30.62	30.62	-5.73%	49,600
Mar 2, 2026	32.76	32.88	31.12	32.48	32.48	-0.85%	47,900
Feb 27, 2026	32.88	33.38	32.02	32.76	32.76	2.57%	51,900
Feb 26, 2026	34.52	34.60	31.52	31.94	31.94	-7.90%	175,600
Feb 25, 2026	35.26	35.26	34.60	34.68	34.68	-1.70%	48,500
Feb 24, 2026	35.30	35.40	35.20	35.28	35.28	-0.68%	18,500
Feb 23, 2026	35.70	35.70	35.12	35.52	35.52	0.51%	39,200
Feb 20, 2026	36.12	36.14	35.22	35.34	35.34	-2.16%	9,400
Feb 16, 2026	35.64	36.12	35.04	36.12	36.12	1.35%	8,400
Feb 13, 2026	36.00	36.50	35.02	35.64	35.64	-1.55%	59,500
Feb 12, 2026	37.10	37.10	36.20	36.20	36.20	-2.69%	39,100
Feb 11, 2026	37.20	37.76	36.78	37.20	37.20	-	16,400