Zhejiang Dafeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.52	11.72	11.18	11.20	11.13	-3.11%	5,456,800
May 20, 2026	11.69	11.74	11.43	11.56	11.48	-1.87%	5,478,200
May 19, 2026	11.85	11.90	11.56	11.78	11.70	-1.17%	7,793,700
May 18, 2026	12.80	12.81	11.83	11.92	11.84	-7.53%	16,099,770
May 15, 2026	12.17	13.33	12.17	12.89	12.81	5.57%	22,592,600
May 14, 2026	12.34	12.38	12.10	12.21	12.13	-1.13%	5,262,000
May 13, 2026	12.17	12.59	12.11	12.35	12.27	1.31%	6,554,600
May 12, 2026	12.20	12.42	12.06	12.19	12.11	-0.16%	6,934,586
May 11, 2026	12.27	12.32	12.08	12.21	12.13	-0.08%	6,593,602
May 8, 2026	12.13	12.29	12.03	12.22	12.14	0.91%	4,901,102
May 7, 2026	12.18	12.35	12.09	12.11	12.03	-0.66%	5,142,700
May 6, 2026	12.40	12.51	12.13	12.19	12.11	-2.17%	9,013,600
Apr 30, 2026	11.95	12.50	11.88	12.46	12.38	4.27%	7,974,000
Apr 29, 2026	11.69	11.96	11.63	11.95	11.87	1.62%	5,014,177
Apr 28, 2026	11.82	11.97	11.67	11.76	11.68	-1.18%	4,981,798