Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	11.29	12.02	11.29	11.81	11.81	0.25%	29,162,251
Sep 18, 2025	11.44	12.15	11.34	11.78	11.78	3.51%	59,452,927
Sep 17, 2025	11.16	11.44	11.11	11.38	11.38	2.06%	25,197,193
Sep 16, 2025	11.23	11.25	11.01	11.15	11.15	-0.62%	15,724,823
Sep 15, 2025	11.23	11.30	11.13	11.22	11.22	0.27%	15,684,131
Sep 12, 2025	11.29	11.29	11.15	11.19	11.19	-0.80%	13,720,411
Sep 11, 2025	11.11	11.29	10.97	11.28	11.28	1.90%	18,537,241
Sep 10, 2025	11.13	11.19	11.00	11.07	11.07	-1.07%	13,012,953
Sep 9, 2025	11.17	11.30	11.09	11.19	11.15	0.09%	18,340,777
Sep 8, 2025	11.36	11.37	11.06	11.18	11.14	-1.06%	27,624,825
Sep 5, 2025	11.07	11.32	11.06	11.30	11.26	2.08%	20,607,374
Sep 4, 2025	11.12	11.33	10.91	11.07	11.03	-	27,168,356
Sep 3, 2025	11.10	11.19	10.87	11.07	11.03	0.18%	21,737,915
Sep 2, 2025	11.57	11.64	10.96	11.05	11.01	-4.41%	39,282,635
Sep 1, 2025	11.69	11.73	11.45	11.56	11.52	-0.43%	25,871,955
Aug 29, 2025	11.85	11.87	11.57	11.61	11.57	-1.78%	23,432,071
Aug 28, 2025	11.90	11.99	11.46	11.82	11.78	-0.59%	40,414,120
Aug 27, 2025	12.29	12.46	11.88	11.89	11.85	-2.78%	52,312,080
Aug 26, 2025	12.01	12.29	11.73	12.23	12.19	0.41%	69,289,252
Aug 25, 2025	11.25	12.18	11.20	12.18	12.14	10.03%	42,906,666
Aug 22, 2025	10.98	11.08	10.91	11.07	11.03	0.73%	18,503,157
Aug 21, 2025	11.06	11.20	10.94	10.99	10.95	-0.63%	17,468,718
Aug 20, 2025	10.81	11.07	10.75	11.06	11.02	2.22%	23,953,433
Aug 19, 2025	10.89	10.93	10.78	10.82	10.78	-0.82%	14,554,951
Aug 18, 2025	10.94	11.01	10.84	10.91	10.87	-0.18%	22,015,550
Aug 15, 2025	10.56	11.05	10.52	10.93	10.89	3.41%	31,529,102
Aug 14, 2025	10.65	10.70	10.54	10.57	10.54	-0.66%	15,575,145
Aug 13, 2025	10.52	10.72	10.49	10.64	10.60	1.24%	18,893,463
Aug 12, 2025	10.51	10.62	10.44	10.51	10.48	-0.28%	14,566,931
Aug 11, 2025	10.53	10.61	10.45	10.54	10.51	0.38%	16,022,831
Aug 8, 2025	10.40	10.50	10.37	10.50	10.50	0.96%	9,858,281
Aug 7, 2025	10.60	10.60	10.37	10.40	10.40	-1.61%	11,994,262
Aug 6, 2025	10.48	10.58	10.48	10.57	10.57	0.76%	10,863,012
Aug 5, 2025	10.46	10.52	10.43	10.49	10.49	0.48%	7,774,893
Aug 4, 2025	10.37	10.47	10.30	10.44	10.44	0.68%	8,261,094
Aug 1, 2025	10.25	10.38	10.21	10.37	10.37	1.17%	10,640,570
Jul 31, 2025	10.46	10.46	10.21	10.25	10.25	-2.29%	15,678,063
Jul 30, 2025	10.44	10.60	10.43	10.49	10.49	-	12,961,042
Jul 29, 2025	10.46	10.52	10.36	10.49	10.49	0.29%	13,167,907
Jul 28, 2025	10.59	10.65	10.41	10.46	10.46	-1.13%	15,480,455
Jul 25, 2025	10.60	10.73	10.47	10.58	10.58	-0.56%	22,900,161
Jul 24, 2025	10.63	10.70	10.57	10.64	10.64	-0.09%	14,288,075
Jul 23, 2025	10.87	10.95	10.63	10.65	10.65	-1.93%	20,670,522
Jul 22, 2025	10.72	10.92	10.62	10.86	10.86	1.31%	21,510,538
Jul 21, 2025	10.46	10.73	10.43	10.72	10.72	3.28%	23,965,854
Jul 18, 2025	10.46	10.49	10.35	10.38	10.38	-0.48%	11,048,453
Jul 17, 2025	10.47	10.53	10.42	10.43	10.43	-0.67%	9,354,400
Jul 16, 2025	10.57	10.61	10.44	10.50	10.50	-0.66%	10,756,904
Jul 15, 2025	10.53	10.58	10.42	10.57	10.57	0.28%	14,398,215
Jul 14, 2025	10.36	10.64	10.35	10.54	10.54	1.93%	22,991,320