Zhejiang Dafeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.58	11.78	11.55	11.75	11.75	1.91%	3,242,400
Mar 24, 2026	11.40	11.54	11.24	11.53	11.53	3.13%	4,708,300
Mar 23, 2026	11.80	11.89	11.11	11.18	11.18	-6.13%	6,799,254
Mar 20, 2026	12.10	12.23	11.90	11.91	11.91	-1.65%	5,222,444
Mar 19, 2026	12.26	12.36	12.03	12.11	12.11	-2.50%	3,631,000
Mar 18, 2026	12.29	12.50	12.17	12.42	12.42	1.06%	3,757,400
Mar 17, 2026	12.40	12.52	12.27	12.29	12.29	-1.05%	3,541,200
Mar 16, 2026	12.38	12.53	12.29	12.42	12.42	0.32%	4,675,800
Mar 13, 2026	12.41	12.56	12.36	12.38	12.38	-0.80%	3,186,900
Mar 12, 2026	12.60	12.63	12.38	12.48	12.48	-1.19%	3,492,900
Mar 11, 2026	12.70	12.85	12.54	12.63	12.63	-0.24%	5,966,581
Mar 10, 2026	12.40	12.68	12.35	12.66	12.66	3.43%	5,744,700
Mar 9, 2026	12.19	12.34	12.05	12.24	12.24	-1.77%	5,690,500
Mar 6, 2026	12.49	12.50	12.36	12.46	12.46	0.81%	4,052,500
Mar 5, 2026	12.45	12.50	12.31	12.36	12.36	0.82%	4,822,000
Mar 4, 2026	12.58	12.58	12.22	12.26	12.26	-2.08%	5,914,673
Mar 3, 2026	12.86	13.06	12.48	12.52	12.52	-2.87%	7,378,673
Mar 2, 2026	13.15	13.25	12.80	12.89	12.89	-3.66%	8,481,400
Feb 27, 2026	13.45	13.46	13.32	13.38	13.38	-0.82%	4,720,000
Feb 26, 2026	13.64	13.68	13.28	13.49	13.49	-1.46%	8,565,100
Feb 25, 2026	14.35	14.35	13.64	13.69	13.69	-4.67%	14,958,148
Feb 24, 2026	14.18	14.70	14.10	14.36	14.36	2.28%	12,892,920
Feb 13, 2026	13.82	14.23	13.80	14.04	14.04	1.89%	6,958,924
Feb 12, 2026	13.88	13.95	13.70	13.78	13.78	-0.86%	5,472,166
Feb 11, 2026	13.93	14.06	13.86	13.90	13.90	-0.43%	3,459,900
Feb 10, 2026	14.22	14.37	13.96	13.96	13.96	-1.90%	6,210,500
Feb 9, 2026	14.15	14.27	14.04	14.23	14.23	1.07%	6,296,400
Feb 6, 2026	14.10	14.41	14.07	14.08	14.08	-1.33%	6,334,266
Feb 5, 2026	14.35	14.53	14.26	14.27	14.27	-0.07%	5,978,700
Feb 4, 2026	14.28	14.46	14.16	14.28	14.28	-0.21%	4,705,500
Feb 3, 2026	14.34	14.46	14.10	14.31	14.31	-	7,030,200
Feb 2, 2026	14.45	14.68	14.30	14.31	14.31	-1.17%	10,794,700
Jan 30, 2026	13.95	14.58	13.92	14.48	14.48	3.28%	11,850,800
Jan 29, 2026	14.05	14.39	13.92	14.02	14.02	-0.78%	7,893,100
Jan 28, 2026	14.20	14.26	13.88	14.13	14.13	-0.49%	7,357,861
Jan 27, 2026	14.32	14.39	13.97	14.20	14.20	-0.77%	5,289,049
Jan 26, 2026	14.39	14.87	14.21	14.31	14.31	-0.56%	7,825,957
Jan 23, 2026	14.30	14.46	14.05	14.39	14.39	0.98%	6,344,732
Jan 22, 2026	14.17	14.28	14.13	14.25	14.25	0.49%	4,670,200
Jan 21, 2026	13.97	14.24	13.86	14.18	14.18	0.85%	7,120,112
Jan 20, 2026	14.13	14.27	13.97	14.06	14.06	-0.50%	4,755,100
Jan 19, 2026	13.73	14.22	13.72	14.13	14.13	2.54%	7,913,226
Jan 16, 2026	13.88	13.91	13.71	13.78	13.78	0.15%	4,184,889
Jan 15, 2026	13.70	13.88	13.67	13.76	13.76	-0.36%	5,182,933
Jan 14, 2026	13.82	14.19	13.65	13.81	13.81	0.88%	10,308,290
Jan 13, 2026	14.09	14.10	13.67	13.69	13.69	-2.91%	8,487,900
Jan 12, 2026	14.10	14.16	13.90	14.10	14.10	-0.14%	8,031,940
Jan 9, 2026	14.19	14.23	13.97	14.12	14.12	-0.49%	8,430,164
Jan 8, 2026	14.00	14.23	13.87	14.19	14.19	-1.18%	10,178,570
Jan 7, 2026	13.98	14.69	13.94	14.36	14.36	2.35%	14,645,866