Zhejiang Dafeng Industry Co., Ltd (SHA:603081)
China · Delayed Price · Currency is CNY 8.72
+0.29 (3.44%)
Jul 31, 2026, 3:00 PM CST
Zhejiang Dafeng Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.51 | 8.73 | 8.50 | 8.72 | 8.72 | 3.44% | 4,988,903 |
| Jul 30, 2026 | 8.51 | 8.61 | 8.36 | 8.43 | 8.43 | -1.06% | 4,499,200 |
| Jul 29, 2026 | 8.54 | 8.79 | 8.48 | 8.52 | 8.52 | -0.58% | 5,504,100 |
| Jul 28, 2026 | 8.35 | 8.85 | 8.35 | 8.57 | 8.57 | 1.66% | 4,199,800 |
| Jul 27, 2026 | 8.17 | 8.46 | 8.13 | 8.43 | 8.43 | 3.82% | 4,185,200 |
| Jul 24, 2026 | 8.30 | 8.30 | 8.11 | 8.12 | 8.12 | -2.29% | 2,643,300 |
| Jul 23, 2026 | 8.19 | 8.34 | 8.15 | 8.31 | 8.31 | 1.96% | 3,202,700 |
| Jul 22, 2026 | 8.28 | 8.35 | 8.10 | 8.15 | 8.15 | -1.21% | 3,666,600 |
| Jul 21, 2026 | 8.48 | 8.52 | 8.14 | 8.25 | 8.25 | -2.25% | 5,318,600 |
| Jul 20, 2026 | 8.73 | 8.86 | 8.38 | 8.44 | 8.44 | -3.21% | 4,975,700 |
| Jul 17, 2026 | 8.94 | 9.13 | 8.67 | 8.72 | 8.72 | -4.49% | 5,778,100 |
| Jul 16, 2026 | 8.61 | 9.35 | 8.59 | 9.13 | 9.13 | 5.67% | 9,103,523 |
| Jul 15, 2026 | 8.45 | 8.72 | 8.43 | 8.64 | 8.64 | 2.01% | 2,930,200 |
| Jul 14, 2026 | 8.50 | 8.51 | 8.35 | 8.47 | 8.47 | 0.24% | 2,917,300 |
| Jul 13, 2026 | 8.66 | 8.73 | 8.42 | 8.45 | 8.45 | -2.87% | 2,763,500 |
| Jul 10, 2026 | 8.62 | 8.89 | 8.51 | 8.70 | 8.70 | 1.16% | 2,761,000 |
| Jul 9, 2026 | 8.75 | 8.75 | 8.42 | 8.60 | 8.60 | -1.04% | 3,268,200 |
| Jul 8, 2026 | 8.76 | 8.80 | 8.60 | 8.69 | 8.69 | -1.25% | 2,378,100 |
| Jul 7, 2026 | 8.98 | 9.06 | 8.77 | 8.80 | 8.80 | -2.33% | 2,768,299 |
| Jul 6, 2026 | 9.16 | 9.28 | 9.01 | 9.01 | 9.01 | -1.85% | 3,595,599 |
| Jul 3, 2026 | 9.00 | 9.28 | 8.95 | 9.18 | 9.18 | 3.96% | 6,169,499 |
| Jul 2, 2026 | 8.90 | 9.06 | 8.81 | 8.83 | 8.83 | - | 3,190,000 |
| Jul 1, 2026 | 8.63 | 8.93 | 8.60 | 8.83 | 8.83 | 2.08% | 3,934,200 |
| Jun 30, 2026 | 8.61 | 8.71 | 8.51 | 8.65 | 8.65 | 0.46% | 2,690,700 |
| Jun 29, 2026 | 8.63 | 8.70 | 8.41 | 8.61 | 8.61 | -0.35% | 3,578,000 |
| Jun 26, 2026 | 8.90 | 8.90 | 8.62 | 8.64 | 8.64 | -3.03% | 4,466,900 |
| Jun 25, 2026 | 9.12 | 9.12 | 8.84 | 8.91 | 8.91 | -1.66% | 2,741,900 |
| Jun 24, 2026 | 9.34 | 9.36 | 9.01 | 9.12 | 9.06 | -2.46% | 3,276,900 |
| Jun 23, 2026 | 9.26 | 9.50 | 9.24 | 9.35 | 9.29 | 0.75% | 3,052,831 |
| Jun 22, 2026 | 9.40 | 9.40 | 9.01 | 9.28 | 9.22 | -1.07% | 3,583,117 |
| Jun 18, 2026 | 9.43 | 9.43 | 9.20 | 9.38 | 9.32 | -0.11% | 2,133,400 |
| Jun 17, 2026 | 9.56 | 9.59 | 9.33 | 9.39 | 9.33 | -1.78% | 3,443,931 |
| Jun 16, 2026 | 9.72 | 9.72 | 9.41 | 9.56 | 9.50 | -1.44% | 4,206,500 |
| Jun 15, 2026 | 9.75 | 9.89 | 9.62 | 9.70 | 9.64 | - | 2,729,500 |
| Jun 12, 2026 | 9.72 | 9.78 | 9.58 | 9.70 | 9.64 | 0.94% | 2,746,766 |
| Jun 11, 2026 | 9.80 | 9.86 | 9.50 | 9.61 | 9.55 | -2.63% | 3,421,100 |
| Jun 10, 2026 | 9.95 | 10.05 | 9.77 | 9.87 | 9.81 | -1.60% | 2,268,900 |
| Jun 9, 2026 | 10.00 | 10.10 | 9.90 | 10.03 | 9.96 | 0.91% | 1,808,360 |
| Jun 8, 2026 | 10.02 | 10.21 | 9.80 | 9.94 | 9.87 | -2.64% | 3,055,500 |
| Jun 5, 2026 | 10.13 | 10.36 | 9.92 | 10.21 | 10.14 | 0.79% | 3,488,900 |
| Jun 4, 2026 | 10.29 | 10.33 | 10.04 | 10.13 | 10.06 | -1.75% | 2,185,000 |
| Jun 3, 2026 | 10.36 | 10.44 | 10.18 | 10.31 | 10.24 | -0.58% | 2,777,000 |
| Jun 2, 2026 | 10.62 | 10.62 | 10.35 | 10.37 | 10.30 | -2.54% | 2,425,900 |
| Jun 1, 2026 | 10.41 | 10.65 | 10.26 | 10.64 | 10.57 | 2.70% | 3,749,975 |
| May 29, 2026 | 10.60 | 10.64 | 10.33 | 10.36 | 10.29 | -2.17% | 3,249,275 |
| May 28, 2026 | 10.58 | 10.68 | 10.39 | 10.59 | 10.52 | 0.38% | 2,522,800 |
| May 27, 2026 | 10.88 | 10.88 | 10.50 | 10.55 | 10.48 | -3.12% | 3,237,200 |
| May 26, 2026 | 10.83 | 10.98 | 10.68 | 10.89 | 10.82 | -0.37% | 3,303,785 |
| May 25, 2026 | 11.12 | 11.20 | 10.73 | 10.93 | 10.86 | -1.89% | 5,011,885 |
| May 22, 2026 | 11.30 | 11.38 | 11.06 | 11.14 | 11.07 | -0.54% | 3,808,873 |