Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	12.17	12.34	12.13	12.21	12.21	0.33%	19,953,310
Jan 6, 2026	12.14	12.18	12.02	12.17	12.17	0.33%	18,828,840
Jan 5, 2026	11.95	12.19	11.94	12.13	12.13	2.28%	25,595,770
Dec 31, 2025	11.81	11.94	11.69	11.86	11.86	0.59%	13,226,590
Dec 30, 2025	11.75	12.03	11.74	11.79	11.79	-0.08%	12,414,520
Dec 29, 2025	11.93	11.94	11.75	11.80	11.80	-1.26%	10,981,650
Dec 26, 2025	11.93	12.04	11.87	11.95	11.95	0.08%	12,491,470
Dec 25, 2025	11.89	12.02	11.84	11.94	11.94	0.42%	12,380,800
Dec 24, 2025	11.71	11.92	11.60	11.89	11.89	1.54%	14,170,162
Dec 23, 2025	11.68	11.80	11.58	11.71	11.71	0.34%	14,333,690
Dec 22, 2025	11.72	11.79	11.65	11.67	11.67	-0.26%	12,429,250
Dec 19, 2025	11.68	11.81	11.68	11.70	11.70	0.17%	10,324,180
Dec 18, 2025	11.78	11.81	11.65	11.68	11.68	-1.35%	12,081,310
Dec 17, 2025	11.79	11.92	11.57	11.84	11.84	0.34%	14,215,900
Dec 16, 2025	11.96	12.04	11.73	11.80	11.80	-1.50%	14,454,210
Dec 15, 2025	12.12	12.12	11.90	11.98	11.98	-1.16%	19,653,630
Dec 12, 2025	11.98	12.15	11.94	12.12	12.12	1.17%	18,407,480
Dec 11, 2025	11.99	12.25	11.95	11.98	11.98	0.34%	20,893,761
Dec 10, 2025	11.90	11.99	11.67	11.94	11.94	0.08%	16,914,460
Dec 9, 2025	11.82	12.24	11.78	11.93	11.93	1.19%	27,945,850
Dec 8, 2025	11.73	11.91	11.58	11.79	11.79	0.26%	23,783,020
Dec 5, 2025	11.45	11.80	11.41	11.76	11.76	2.71%	17,096,706
Dec 4, 2025	11.40	11.47	11.30	11.45	11.45	0.44%	8,165,297
Dec 3, 2025	11.47	11.49	11.35	11.40	11.40	-0.35%	9,380,367
Dec 2, 2025	11.62	11.62	11.39	11.44	11.44	-1.29%	9,799,896
Dec 1, 2025	11.74	11.80	11.53	11.59	11.59	-1.02%	13,231,810
Nov 28, 2025	11.53	11.80	11.47	11.71	11.71	1.74%	10,904,899
Nov 27, 2025	11.62	11.71	11.48	11.51	11.51	-0.35%	12,542,415
Nov 26, 2025	11.71	11.73	11.54	11.55	11.55	-1.53%	12,360,143
Nov 25, 2025	11.49	11.80	11.45	11.73	11.73	2.18%	18,107,549
Nov 24, 2025	11.25	11.50	11.13	11.48	11.48	2.87%	15,000,540
Nov 21, 2025	11.68	11.76	11.15	11.16	11.16	-5.02%	24,523,380
Nov 20, 2025	11.97	12.03	11.74	11.75	11.75	-1.34%	15,618,610
Nov 19, 2025	12.07	12.12	11.83	11.91	11.91	-1.08%	16,581,370
Nov 18, 2025	12.24	12.24	11.95	12.04	12.04	-0.99%	19,224,070
Nov 17, 2025	12.29	12.31	12.06	12.16	12.16	-1.22%	19,862,770
Nov 14, 2025	12.49	12.55	12.31	12.31	12.31	-2.22%	24,281,040
Nov 13, 2025	12.45	12.65	12.39	12.59	12.59	0.72%	21,682,900