Defeng Solife Holdings Limited (DFSLY)
OTCMKTS · Delayed Price · Currency is USD
1.030
-0.220 (-17.60%)
At close: Nov 9, 2026
DFSLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -17.60% | 1,300 |
| Nov 6, 2026 | 1.20 | 1.25 | 1.00 | 1.25 | 1.25 | -10.71% | 1,200 |
| Nov 5, 2026 | 1.33 | 1.40 | 1.20 | 1.40 | 1.40 | 5.26% | 300 |
| Nov 4, 2026 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | -11.33% | 400 |
| Nov 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 100 |
| Nov 2, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | -12.50% | 600 |
| Oct 30, 2026 | 1.65 | 2.00 | 1.60 | 1.60 | 1.60 | 3.23% | 4,200 |
| Oct 29, 2026 | 1.40 | 1.60 | 1.40 | 1.55 | 1.55 | 8.39% | 300 |
| Oct 28, 2026 | 1.35 | 1.50 | 1.35 | 1.43 | 1.43 | 3.62% | 300 |
| Oct 27, 2026 | 1.20 | 1.45 | 1.20 | 1.38 | 1.38 | 10.40% | 300 |
| Oct 26, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 39,200 |
| Oct 23, 2026 | 1.17 | 1.30 | 1.17 | 1.17 | 1.17 | -6.40% | 85,100 |
| Oct 22, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | - | 41,600 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 100 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -10.87% | 300 |
| Oct 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -31.00% | 200 |
| Oct 16, 2026 | 1.75 | 2.00 | 1.75 | 2.00 | 2.00 | 23.46% | 200 |
| Oct 15, 2026 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 1.89% | 1,200 |
| Oct 14, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -6.47% | 200 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.50 | 1.70 | 1.70 | -7.36% | 4,696 |
| Oct 12, 2026 | 1.87 | 2.10 | 1.50 | 1.84 | 1.84 | -1.87% | 2,815 |
| Oct 9, 2026 | 2.00 | 2.42 | 1.43 | 1.87 | 1.87 | -1.58% | 11,973 |
| Oct 8, 2026 | 2.00 | 2.09 | 1.61 | 1.90 | 1.90 | -9.52% | 20,200 |
| Oct 7, 2026 | 1.88 | 2.10 | 1.80 | 2.10 | 2.10 | 11.70% | 2,300 |
| Oct 6, 2026 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 300 |
| Oct 5, 2026 | 2.00 | 2.20 | 1.95 | 1.95 | 1.95 | -2.50% | 600 |
| Oct 2, 2026 | 1.75 | 2.29 | 1.75 | 2.00 | 2.00 | 11.11% | 1,100 |
| Oct 1, 2026 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | 2.86% | 400 |
| Sep 30, 2026 | 1.48 | 1.99 | 1.48 | 1.75 | 1.75 | 18.24% | 20,300 |
| Sep 29, 2026 | 1.40 | 1.60 | 1.35 | 1.48 | 1.48 | 10.45% | 14,332 |
| Sep 28, 2026 | 1.50 | 1.55 | 1.10 | 1.34 | 1.34 | -5.63% | 12,001 |
| Sep 25, 2026 | 1.35 | 1.45 | 1.30 | 1.42 | 1.42 | 1.43% | 500 |
| Sep 24, 2026 | 1.00 | 1.61 | 1.00 | 1.40 | 1.40 | 55.56% | 19,300 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 3,000 |
| Sep 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.64% | 100 |
| Sep 17, 2026 | 0.92 | 1.11 | 0.92 | 1.10 | 1.10 | 15.79% | 18,900 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | 1,000 |
| Sep 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | 100 |
| Sep 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.00% | 500 |
| Sep 9, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 1,100 |
| Sep 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.05% | 100 |
| Sep 1, 2026 | 0.78 | 1.03 | 0.78 | 0.83 | 0.83 | 1.57% | 11,000 |
| Aug 28, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -19.05% | 1,000 |
| Aug 27, 2026 | 0.82 | 1.01 | 0.82 | 1.01 | 1.01 | 19.18% | 2,000 |
| Aug 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.24% | 1,300 |
| Aug 25, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.42% | 2,000 |
| Aug 24, 2026 | 1.20 | 1.20 | 0.80 | 0.80 | 0.80 | -19.60% | 1,700 |
| Aug 21, 2026 | 1.01 | 1.05 | 0.87 | 1.00 | 1.00 | 13.65% | 5,000 |
| Aug 20, 2026 | 0.88 | 1.00 | 0.88 | 0.88 | 0.88 | -4.88% | 3,200 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 17.83% | 3,001 |