Zhejiang Dafeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.43	9.43	9.20	9.38	9.38	-0.11%	2,133,400
Jun 17, 2026	9.56	9.59	9.33	9.39	9.39	-1.78%	3,443,931
Jun 16, 2026	9.72	9.72	9.41	9.56	9.56	-1.44%	4,206,500
Jun 15, 2026	9.75	9.89	9.62	9.70	9.70	-	2,729,500
Jun 12, 2026	9.72	9.78	9.58	9.70	9.70	0.94%	2,746,766
Jun 11, 2026	9.80	9.86	9.50	9.61	9.61	-2.63%	3,421,100
Jun 10, 2026	9.95	10.05	9.77	9.87	9.87	-1.60%	2,268,900
Jun 9, 2026	10.00	10.10	9.90	10.03	10.03	0.91%	1,808,360
Jun 8, 2026	10.02	10.21	9.80	9.94	9.94	-2.64%	3,055,500
Jun 5, 2026	10.13	10.36	9.92	10.21	10.21	0.79%	3,488,900
Jun 4, 2026	10.29	10.33	10.04	10.13	10.13	-1.75%	2,185,000
Jun 3, 2026	10.36	10.44	10.18	10.31	10.31	-0.58%	2,777,000
Jun 2, 2026	10.62	10.62	10.35	10.37	10.37	-2.54%	2,425,900
Jun 1, 2026	10.41	10.65	10.26	10.64	10.64	2.70%	3,749,975
May 29, 2026	10.60	10.64	10.33	10.36	10.36	-2.17%	3,249,275
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