Zhejiang Dafeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.58	10.68	10.39	10.59	10.59	0.38%	2,522,800
May 27, 2026	10.88	10.88	10.50	10.55	10.55	-3.12%	3,237,200
May 26, 2026	10.83	10.98	10.68	10.89	10.89	-0.37%	3,303,785
May 25, 2026	11.12	11.20	10.73	10.93	10.93	-1.89%	5,011,885
May 22, 2026	11.30	11.38	11.06	11.14	11.14	-0.54%	3,808,873
May 21, 2026	11.52	11.72	11.18	11.20	11.20	-3.11%	5,456,800
May 20, 2026	11.69	11.74	11.43	11.56	11.56	-1.87%	5,478,200
May 19, 2026	11.85	11.90	11.56	11.78	11.78	-1.17%	7,793,700
May 18, 2026	12.80	12.81	11.83	11.92	11.92	-7.53%	16,099,770
May 15, 2026	12.17	13.33	12.17	12.89	12.89	5.57%	22,592,600
May 14, 2026	12.34	12.38	12.10	12.21	12.21	-1.13%	5,262,000
May 13, 2026	12.17	12.59	12.11	12.35	12.35	1.31%	6,554,600
May 12, 2026	12.20	12.42	12.06	12.19	12.19	-0.16%	6,934,586
May 11, 2026	12.27	12.32	12.08	12.21	12.21	-0.08%	6,593,602
May 8, 2026	12.13	12.29	12.03	12.22	12.22	0.91%	4,901,102
May 7, 2026	12.18	12.35	12.09	12.11	12.11	-0.66%	5,142,700
May 6, 2026	12.40	12.51	12.13	12.19	12.19	-2.17%	9,013,600
Apr 30, 2026	11.95	12.50	11.88	12.46	12.46	4.27%	7,974,000
Apr 29, 2026	11.69	11.96	11.63	11.95	11.95	1.62%	5,014,177
Apr 28, 2026	11.82	11.97	11.67	11.76	11.76	-1.18%	4,981,798
Apr 27, 2026	11.67	11.91	11.51	11.90	11.90	1.88%	5,657,700
Apr 24, 2026	11.78	11.95	11.54	11.68	11.68	-1.27%	6,155,100
Apr 23, 2026	11.82	12.08	11.81	11.83	11.83	-0.17%	5,378,200
Apr 22, 2026	11.78	11.95	11.76	11.85	11.85	-0.08%	4,305,500
Apr 21, 2026	12.16	12.18	11.73	11.86	11.86	-3.58%	10,205,000
Apr 20, 2026	12.41	12.48	12.25	12.30	12.30	-0.81%	5,886,900
Apr 17, 2026	12.20	12.58	12.14	12.40	12.40	1.47%	8,587,900
Apr 16, 2026	12.15	12.27	12.05	12.22	12.22	0.99%	4,984,200
Apr 15, 2026	12.17	12.23	12.06	12.10	12.10	-0.66%	4,562,700
Apr 14, 2026	12.20	12.25	12.06	12.18	12.18	-0.16%	4,218,700
Apr 13, 2026	12.25	12.30	12.09	12.20	12.20	-0.33%	4,469,500
Apr 10, 2026	12.16	12.39	12.16	12.24	12.24	0.74%	5,691,000
Apr 9, 2026	12.11	12.26	12.06	12.15	12.15	-0.49%	4,980,600
Apr 8, 2026	12.05	12.22	11.92	12.21	12.21	3.30%	5,002,600
Apr 7, 2026	11.67	11.88	11.56	11.82	11.82	1.03%	4,941,200
Apr 3, 2026	11.84	11.92	11.53	11.70	11.70	-1.02%	5,037,300
Apr 2, 2026	11.85	11.97	11.69	11.82	11.82	-1.01%	5,631,000
Apr 1, 2026	11.90	11.94	11.67	11.94	11.94	2.31%	4,574,300
Mar 31, 2026	11.84	11.96	11.67	11.67	11.67	-1.10%	3,546,300
Mar 30, 2026	11.66	11.87	11.60	11.80	11.80	0.25%	3,090,955
Mar 27, 2026	11.62	11.80	11.62	11.77	11.77	0.34%	2,679,400
Mar 26, 2026	11.76	12.02	11.67	11.73	11.73	-0.17%	4,411,300
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