Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.72	12.75	12.40	12.49	12.49	-1.65%	17,582,780
Mar 25, 2026	12.53	12.79	12.48	12.70	12.70	2.25%	21,251,050
Mar 24, 2026	12.42	12.46	12.07	12.42	12.42	1.97%	21,569,730
Mar 23, 2026	12.66	12.76	12.05	12.18	12.18	-5.51%	34,030,860
Mar 20, 2026	13.10	13.25	12.85	12.89	12.89	-1.23%	24,928,341
Mar 19, 2026	13.47	13.47	12.97	13.05	13.05	-4.19%	24,809,540
Mar 18, 2026	13.46	13.67	13.41	13.62	13.62	1.64%	17,808,670
Mar 17, 2026	13.77	13.93	13.37	13.40	13.40	-2.33%	24,304,060
Mar 16, 2026	14.25	14.25	13.63	13.72	13.72	-3.18%	30,255,470
Mar 13, 2026	14.86	14.89	14.08	14.17	14.17	-4.77%	43,059,280
Mar 12, 2026	15.19	15.19	14.68	14.88	14.88	-2.04%	36,457,950
Mar 11, 2026	15.07	15.31	14.76	15.19	15.19	0.86%	44,385,820
Mar 10, 2026	15.16	15.27	14.89	15.06	15.06	-1.57%	45,815,970
Mar 9, 2026	14.58	15.48	14.53	15.30	15.30	4.15%	75,235,550
Mar 6, 2026	14.28	14.87	14.23	14.69	14.69	2.01%	39,754,170
Mar 5, 2026	14.03	14.55	14.03	14.40	14.40	4.20%	50,797,220
Mar 4, 2026	13.50	14.07	13.40	13.82	13.82	1.62%	29,458,317
Mar 3, 2026	14.05	14.15	13.57	13.60	13.60	-2.79%	31,586,150
Mar 2, 2026	13.92	14.31	13.85	13.99	13.99	-0.64%	30,406,030
Feb 27, 2026	14.08	14.16	13.96	14.08	14.08	-0.56%	17,748,630
Feb 26, 2026	13.92	14.22	13.91	14.16	14.16	1.29%	25,479,620
Feb 25, 2026	14.03	14.06	13.88	13.98	13.98	-0.43%	22,432,190
Feb 24, 2026	13.92	14.19	13.80	14.04	14.04	2.11%	25,765,450
Feb 13, 2026	13.93	14.00	13.70	13.75	13.75	-2.27%	21,387,330
Feb 12, 2026	13.66	14.25	13.52	14.07	14.07	4.45%	39,727,250
Feb 11, 2026	13.43	13.68	13.42	13.47	13.47	0.30%	12,728,460
Feb 10, 2026	13.29	13.58	13.18	13.43	13.43	1.05%	17,863,830
Feb 9, 2026	13.17	13.36	13.07	13.29	13.29	2.07%	16,310,320
Feb 6, 2026	12.84	13.30	12.66	13.02	13.02	0.77%	22,214,519
Feb 5, 2026	13.60	13.63	12.87	12.92	12.92	-5.56%	30,799,150
Feb 4, 2026	13.68	13.89	13.52	13.68	13.68	-0.87%	21,308,990
Feb 3, 2026	13.36	13.80	13.30	13.80	13.80	4.07%	33,727,590
Feb 2, 2026	13.29	13.65	13.22	13.26	13.26	0.76%	38,444,160
Jan 30, 2026	13.23	13.35	12.85	13.16	13.16	-1.20%	22,866,260
Jan 29, 2026	13.55	13.62	13.20	13.32	13.32	-2.35%	24,499,050
Jan 28, 2026	13.55	13.70	13.46	13.64	13.64	0.29%	19,352,550
Jan 27, 2026	13.77	13.78	13.37	13.60	13.60	-1.23%	28,659,630
Jan 26, 2026	13.87	14.16	13.73	13.77	13.77	-1.29%	32,256,080
Jan 23, 2026	13.88	14.07	13.77	13.95	13.95	0.79%	33,202,050
Jan 22, 2026	14.10	14.15	13.75	13.84	13.84	-1.35%	40,446,720
Jan 21, 2026	14.33	14.50	14.00	14.03	14.03	-4.30%	64,110,970
Jan 20, 2026	14.00	14.96	13.81	14.66	14.66	4.79%	83,653,610
Jan 19, 2026	13.18	14.08	13.12	13.99	13.99	6.15%	66,926,640
Jan 16, 2026	13.26	13.65	13.01	13.18	13.18	3.05%	67,464,360
Jan 15, 2026	12.54	12.89	12.52	12.79	12.79	1.67%	26,308,150
Jan 14, 2026	12.74	13.03	12.32	12.58	12.58	-1.26%	41,321,420
Jan 13, 2026	12.77	12.95	12.47	12.74	12.74	-0.55%	38,816,230
Jan 12, 2026	12.70	12.90	12.50	12.81	12.81	1.75%	35,076,840
Jan 9, 2026	12.45	12.75	12.40	12.59	12.59	1.37%	26,976,960
Jan 8, 2026	12.19	12.44	12.16	12.42	12.42	1.72%	23,758,630