Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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