Zhejiang Dafeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	13.91	14.11	13.85	14.03	14.03	0.86%	9,144,553
Jan 5, 2026	13.94	14.05	13.82	13.91	13.91	-0.86%	6,445,600
Dec 31, 2025	14.09	14.19	13.72	14.03	14.03	-0.28%	7,113,500
Dec 30, 2025	13.85	14.30	13.77	14.07	14.07	1.22%	9,128,466
Dec 29, 2025	13.75	13.96	13.66	13.90	13.90	0.94%	6,544,833
Dec 26, 2025	13.89	14.00	13.69	13.77	13.77	-1.22%	7,748,699
Dec 25, 2025	13.80	14.04	13.77	13.94	13.94	0.58%	8,168,900
Dec 24, 2025	13.74	13.97	13.61	13.86	13.86	0.80%	8,404,800
Dec 23, 2025	13.82	13.89	13.57	13.75	13.75	-1.36%	9,779,900
Dec 22, 2025	13.73	14.03	13.46	13.94	13.94	1.53%	15,411,600
Dec 19, 2025	13.41	13.85	13.36	13.73	13.73	3.08%	14,177,300
Dec 18, 2025	13.39	13.79	13.31	13.32	13.32	-0.82%	16,551,200
Dec 17, 2025	13.19	13.54	13.06	13.43	13.43	1.74%	13,861,542
Dec 16, 2025	12.90	13.30	12.79	13.20	13.20	1.77%	13,906,730
Dec 15, 2025	12.96	13.19	12.79	12.97	12.97	-0.54%	6,616,300
Dec 12, 2025	12.85	13.10	12.70	13.04	13.04	1.56%	11,403,600
Dec 11, 2025	13.03	13.08	12.75	12.84	12.84	-1.46%	7,708,400
Dec 10, 2025	12.93	13.06	12.65	13.03	13.03	0.77%	6,974,800
Dec 9, 2025	12.87	13.04	12.83	12.93	12.93	0.15%	5,081,900
Dec 8, 2025	12.95	13.02	12.81	12.91	12.91	-0.62%	6,829,800
Dec 5, 2025	13.00	13.10	12.80	12.99	12.99	-0.08%	6,628,849
Dec 4, 2025	13.09	13.24	12.96	13.00	13.00	-0.31%	8,550,800
Dec 3, 2025	12.95	13.11	12.80	13.04	13.04	0.69%	9,128,416
Dec 2, 2025	12.86	13.00	12.69	12.95	12.95	0.47%	10,663,000
Dec 1, 2025	12.24	13.10	12.24	12.89	12.89	5.05%	17,688,110
Nov 28, 2025	12.14	12.27	12.07	12.27	12.27	1.07%	3,758,300
Nov 27, 2025	12.12	12.25	12.07	12.14	12.14	0.41%	4,123,316