Zhejiang Dafeng Industry Co., Ltd (SHA:603081)
China · Delayed Price · Currency is CNY 10.50
-0.80 (-7.08%)
Oct 27, 2026, 11:30 AM CST
Zhejiang Dafeng Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 10.17 | 10.78 | 10.17 | 10.50 | 10.50 | -7.08% | 26,163,526 |
| Oct 26, 2026 | 11.72 | 11.72 | 10.83 | 11.30 | 11.30 | 6.10% | 41,435,167 |
| Oct 23, 2026 | 9.53 | 10.65 | 9.01 | 10.65 | 10.65 | 10.02% | 16,660,189 |
| Oct 22, 2026 | 9.50 | 9.87 | 9.38 | 9.68 | 9.68 | 0.94% | 7,548,800 |
| Oct 21, 2026 | 9.55 | 10.19 | 9.46 | 9.59 | 9.59 | 0.95% | 5,864,666 |
| Oct 20, 2026 | 9.29 | 9.59 | 9.22 | 9.50 | 9.50 | 2.15% | 2,806,700 |
| Oct 19, 2026 | 9.28 | 9.34 | 9.11 | 9.30 | 9.30 | 0.54% | 2,140,889 |
| Oct 16, 2026 | 9.48 | 9.48 | 9.18 | 9.25 | 9.25 | 0.65% | 2,146,810 |
| Oct 15, 2026 | 9.24 | 9.36 | 9.10 | 9.19 | 9.19 | -2.03% | 2,764,410 |
| Oct 14, 2026 | 9.62 | 9.70 | 9.36 | 9.38 | 9.38 | -2.90% | 2,064,700 |
| Oct 13, 2026 | 9.45 | 9.69 | 9.29 | 9.66 | 9.66 | 1.05% | 3,229,600 |
| Oct 12, 2026 | 9.43 | 9.68 | 9.39 | 9.56 | 9.56 | 1.06% | 3,394,290 |
| Oct 9, 2026 | 9.41 | 9.46 | 9.12 | 9.46 | 9.46 | 0.21% | 3,023,800 |
| Oct 8, 2026 | 9.41 | 9.58 | 9.32 | 9.44 | 9.44 | 0.85% | 3,309,310 |
| Sep 30, 2026 | 9.47 | 9.50 | 9.33 | 9.36 | 9.36 | -0.74% | 1,634,400 |
| Sep 29, 2026 | 9.32 | 9.52 | 9.31 | 9.43 | 9.43 | 0.53% | 1,870,600 |
| Sep 28, 2026 | 9.50 | 9.52 | 9.31 | 9.38 | 9.38 | -0.21% | 2,333,601 |
| Sep 24, 2026 | 9.46 | 9.56 | 9.38 | 9.40 | 9.40 | -0.63% | 2,474,100 |
| Sep 23, 2026 | 9.57 | 9.60 | 9.45 | 9.46 | 9.46 | -0.21% | 2,082,000 |
| Sep 22, 2026 | 9.51 | 9.59 | 9.44 | 9.48 | 9.48 | -0.21% | 2,428,500 |
| Sep 21, 2026 | 9.50 | 9.59 | 9.35 | 9.50 | 9.50 | 1.60% | 3,252,922 |
| Sep 18, 2026 | 9.41 | 9.46 | 9.30 | 9.35 | 9.35 | -0.74% | 2,562,632 |
| Sep 17, 2026 | 9.40 | 9.44 | 9.24 | 9.42 | 9.42 | 0.53% | 2,406,300 |
| Sep 16, 2026 | 9.33 | 9.42 | 9.25 | 9.37 | 9.37 | - | 2,282,800 |
| Sep 15, 2026 | 9.65 | 9.65 | 9.35 | 9.37 | 9.37 | -2.29% | 2,611,000 |
| Sep 14, 2026 | 9.66 | 9.71 | 9.57 | 9.59 | 9.59 | -1.13% | 1,902,700 |
| Sep 11, 2026 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | -1.92% | 2,413,200 |
| Sep 10, 2026 | 10.03 | 10.03 | 9.82 | 9.89 | 9.89 | -0.60% | 1,380,800 |
| Sep 9, 2026 | 10.02 | 10.09 | 9.92 | 9.95 | 9.95 | -1.00% | 1,657,700 |
| Sep 8, 2026 | 9.98 | 10.05 | 9.91 | 10.05 | 10.05 | 1.11% | 1,727,300 |
| Sep 7, 2026 | 10.05 | 10.07 | 9.94 | 9.94 | 9.94 | -1.09% | 2,411,400 |
| Sep 4, 2026 | 10.20 | 10.20 | 9.98 | 10.05 | 10.05 | 0.30% | 2,281,600 |
| Sep 3, 2026 | 10.05 | 10.14 | 9.95 | 10.02 | 10.02 | 0.30% | 2,542,600 |
| Sep 2, 2026 | 9.91 | 10.04 | 9.87 | 9.99 | 9.99 | - | 2,931,200 |
| Sep 1, 2026 | 9.93 | 10.05 | 9.92 | 9.99 | 9.99 | 0.71% | 2,614,580 |
| Aug 31, 2026 | 9.80 | 10.01 | 9.75 | 9.92 | 9.92 | 0.71% | 3,003,100 |
| Aug 28, 2026 | 10.03 | 10.05 | 9.83 | 9.85 | 9.85 | -1.79% | 4,235,700 |
| Aug 27, 2026 | 10.13 | 10.28 | 9.81 | 10.03 | 10.03 | -0.99% | 9,389,600 |
| Aug 26, 2026 | 9.70 | 10.24 | 9.65 | 10.13 | 10.13 | 4.54% | 8,048,544 |
| Aug 25, 2026 | 9.33 | 9.71 | 9.33 | 9.69 | 9.69 | 3.42% | 3,313,200 |
| Aug 24, 2026 | 9.40 | 9.51 | 9.28 | 9.37 | 9.37 | -0.43% | 2,768,600 |
| Aug 21, 2026 | 9.35 | 9.42 | 9.20 | 9.41 | 9.41 | 0.75% | 2,284,980 |
| Aug 20, 2026 | 9.25 | 9.42 | 9.20 | 9.34 | 9.34 | 1.63% | 2,785,200 |
| Aug 19, 2026 | 9.54 | 9.54 | 9.10 | 9.19 | 9.19 | -2.85% | 2,829,000 |
| Aug 18, 2026 | 9.55 | 9.56 | 9.35 | 9.46 | 9.46 | -0.84% | 3,278,500 |
| Aug 17, 2026 | 9.59 | 9.68 | 9.46 | 9.54 | 9.54 | -0.42% | 2,323,660 |
| Aug 14, 2026 | 9.73 | 9.73 | 9.55 | 9.58 | 9.58 | -0.83% | 3,227,400 |
| Aug 13, 2026 | 9.99 | 10.04 | 9.65 | 9.66 | 9.66 | -3.30% | 4,341,500 |
| Aug 12, 2026 | 9.60 | 10.00 | 9.60 | 9.99 | 9.99 | 3.85% | 5,710,688 |
| Aug 11, 2026 | 9.50 | 9.65 | 9.32 | 9.62 | 9.62 | 1.26% | 5,015,700 |