Dong Feng Electronic Technology Co.,Ltd. (SHA:600081)
China · Delayed Price · Currency is CNY 10.03
-0.07 (-0.69%)
Aug 24, 2026, 3:00 PM CST
SHA:600081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.10 | 10.18 | 9.98 | 10.03 | 10.03 | -0.69% | 2,187,475 |
| Aug 21, 2026 | 10.07 | 10.10 | 9.95 | 10.10 | 10.10 | - | 2,113,204 |
| Aug 20, 2026 | 9.93 | 10.11 | 9.90 | 10.10 | 10.10 | 1.92% | 1,865,525 |
| Aug 19, 2026 | 10.25 | 10.30 | 9.90 | 9.91 | 9.91 | -4.15% | 3,114,407 |
| Aug 18, 2026 | 10.50 | 10.57 | 10.26 | 10.35 | 10.34 | -2.27% | 3,795,790 |
| Aug 17, 2026 | 10.22 | 10.88 | 10.07 | 10.59 | 10.58 | 3.72% | 6,292,771 |
| Aug 14, 2026 | 9.96 | 10.22 | 9.93 | 10.21 | 10.20 | 2.10% | 3,044,598 |
| Aug 13, 2026 | 10.07 | 10.11 | 9.94 | 10.00 | 9.99 | -0.70% | 2,583,389 |
| Aug 12, 2026 | 10.08 | 10.09 | 9.94 | 10.07 | 10.06 | -0.20% | 2,730,690 |
| Aug 11, 2026 | 10.00 | 10.10 | 9.93 | 10.09 | 10.08 | 0.50% | 2,638,100 |
| Aug 10, 2026 | 9.94 | 10.09 | 9.83 | 10.04 | 10.03 | 1.11% | 2,462,330 |
| Aug 7, 2026 | 9.86 | 9.94 | 9.73 | 9.93 | 9.92 | 0.61% | 3,227,273 |
| Aug 6, 2026 | 9.89 | 10.03 | 9.75 | 9.87 | 9.86 | -0.80% | 2,318,306 |
| Aug 5, 2026 | 9.99 | 10.04 | 9.86 | 9.95 | 9.94 | - | 2,784,538 |
| Aug 4, 2026 | 10.15 | 10.15 | 9.93 | 9.95 | 9.94 | -1.68% | 3,050,034 |
| Aug 3, 2026 | 9.96 | 10.12 | 9.92 | 10.12 | 10.11 | 1.50% | 2,724,337 |
| Jul 31, 2026 | 9.94 | 10.00 | 9.77 | 9.97 | 9.96 | 0.61% | 3,671,159 |
| Jul 30, 2026 | 9.74 | 9.98 | 9.74 | 9.91 | 9.90 | 1.23% | 2,954,821 |
| Jul 29, 2026 | 9.66 | 9.85 | 9.65 | 9.79 | 9.78 | 1.14% | 2,570,678 |
| Jul 28, 2026 | 9.53 | 9.78 | 9.50 | 9.68 | 9.67 | 0.73% | 2,493,930 |
| Jul 27, 2026 | 9.45 | 9.65 | 9.33 | 9.61 | 9.60 | 2.34% | 2,387,825 |
| Jul 24, 2026 | 9.45 | 9.49 | 9.36 | 9.39 | 9.38 | -0.84% | 1,798,939 |
| Jul 23, 2026 | 9.25 | 9.49 | 9.20 | 9.47 | 9.46 | 2.05% | 2,598,767 |
| Jul 22, 2026 | 9.47 | 9.47 | 9.17 | 9.28 | 9.27 | -2.32% | 3,111,340 |
| Jul 21, 2026 | 9.70 | 9.73 | 9.32 | 9.50 | 9.49 | -1.66% | 4,563,968 |
| Jul 20, 2026 | 9.32 | 9.66 | 9.28 | 9.66 | 9.65 | 3.87% | 5,371,680 |
| Jul 17, 2026 | 9.53 | 9.69 | 9.25 | 9.30 | 9.29 | -3.02% | 3,243,040 |
| Jul 16, 2026 | 9.43 | 9.70 | 9.36 | 9.59 | 9.58 | 0.63% | 3,093,600 |
| Jul 15, 2026 | 9.46 | 9.63 | 9.32 | 9.53 | 9.52 | 2.92% | 3,327,535 |
| Jul 14, 2026 | 9.05 | 9.27 | 8.90 | 9.26 | 9.25 | 2.21% | 2,318,570 |
| Jul 13, 2026 | 9.16 | 9.35 | 9.01 | 9.06 | 9.05 | -2.27% | 3,581,270 |
| Jul 10, 2026 | 9.09 | 9.41 | 8.99 | 9.27 | 9.26 | 1.98% | 3,250,420 |
| Jul 9, 2026 | 9.22 | 9.23 | 8.98 | 9.09 | 9.08 | -1.30% | 2,475,230 |
| Jul 8, 2026 | 9.32 | 9.32 | 9.04 | 9.21 | 9.20 | -1.18% | 2,075,550 |
| Jul 7, 2026 | 9.56 | 9.67 | 9.30 | 9.32 | 9.31 | -2.82% | 2,846,507 |
| Jul 6, 2026 | 9.72 | 9.81 | 9.55 | 9.59 | 9.58 | -1.64% | 3,389,230 |
| Jul 3, 2026 | 9.30 | 9.85 | 9.22 | 9.75 | 9.74 | 5.86% | 5,107,473 |
| Jul 2, 2026 | 9.18 | 9.44 | 9.17 | 9.21 | 9.20 | 0.11% | 2,526,090 |
| Jul 1, 2026 | 9.08 | 9.30 | 9.08 | 9.20 | 9.19 | 1.32% | 2,846,052 |
| Jun 30, 2026 | 8.99 | 9.20 | 8.97 | 9.08 | 9.07 | 0.67% | 2,498,460 |
| Jun 29, 2026 | 9.08 | 9.13 | 8.81 | 9.02 | 9.01 | -0.99% | 3,124,590 |
| Jun 26, 2026 | 9.39 | 9.39 | 9.09 | 9.11 | 9.10 | -2.98% | 3,128,680 |
| Jun 25, 2026 | 9.78 | 9.78 | 9.37 | 9.39 | 9.38 | -3.59% | 3,886,480 |
| Jun 24, 2026 | 10.05 | 10.07 | 9.70 | 9.74 | 9.73 | -3.08% | 3,174,963 |
| Jun 23, 2026 | 9.88 | 10.14 | 9.80 | 10.05 | 10.04 | 1.62% | 2,944,162 |
| Jun 22, 2026 | 9.98 | 10.03 | 9.59 | 9.89 | 9.88 | -1.10% | 4,673,191 |
| Jun 18, 2026 | 10.12 | 10.17 | 9.96 | 10.00 | 9.99 | -1.77% | 2,806,760 |
| Jun 17, 2026 | 10.45 | 10.45 | 10.09 | 10.18 | 10.17 | -2.40% | 3,002,710 |
| Jun 16, 2026 | 10.26 | 10.48 | 10.20 | 10.43 | 10.42 | 1.66% | 3,843,809 |
| Jun 15, 2026 | 10.09 | 10.31 | 10.09 | 10.26 | 10.25 | 1.58% | 2,651,180 |