Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.31	14.66	13.31	14.48	-	1.05%	19,456,277
May 26, 2026	14.51	14.51	14.09	14.33	14.33	-1.04%	37,600,600
May 25, 2026	13.90	14.50	13.90	14.48	14.48	5.39%	57,490,480
May 22, 2026	13.31	13.88	13.20	13.74	13.74	3.62%	30,897,440
May 21, 2026	14.05	14.28	13.25	13.26	13.26	-5.15%	41,152,020
May 20, 2026	14.03	14.18	13.83	13.98	13.98	-0.99%	34,874,190
May 19, 2026	13.56	14.17	13.48	14.12	14.12	3.22%	46,875,040
May 18, 2026	13.05	13.75	13.03	13.68	13.68	4.99%	35,435,320
May 15, 2026	13.38	13.48	12.97	13.03	13.03	-2.03%	32,997,840
May 14, 2026	13.91	14.01	13.30	13.30	13.30	-3.97%	38,859,560
May 13, 2026	13.39	13.97	13.37	13.85	13.85	2.67%	42,743,950
May 12, 2026	13.50	13.75	13.32	13.49	13.49	-0.37%	29,657,770
May 11, 2026	13.54	13.79	13.47	13.54	13.54	0.74%	35,173,920
May 8, 2026	13.49	13.49	13.21	13.44	13.44	-0.81%	27,290,130
May 7, 2026	13.29	13.56	13.12	13.55	13.55	2.89%	31,827,120
May 6, 2026	13.11	13.29	13.10	13.17	13.17	0.92%	29,212,830
Apr 30, 2026	13.37	13.39	13.02	13.05	13.05	-2.32%	23,259,260
Apr 29, 2026	13.30	13.49	13.23	13.36	13.36	0.75%	24,926,960
Apr 28, 2026	13.53	13.57	13.23	13.26	13.26	-2.00%	24,509,770
Apr 27, 2026	13.65	13.71	13.39	13.53	13.53	-0.88%	26,560,010
Apr 24, 2026	13.65	13.83	13.57	13.65	13.65	0.52%	33,525,710
Apr 23, 2026	13.56	13.80	13.30	13.58	13.58	0.97%	35,436,920
Apr 22, 2026	13.06	13.50	13.05	13.45	13.45	2.20%	26,623,170
Apr 21, 2026	13.30	13.31	12.93	13.16	13.16	-0.60%	21,735,900
Apr 20, 2026	13.11	13.28	12.96	13.24	13.24	0.91%	25,630,150
Apr 17, 2026	13.07	13.16	12.98	13.12	13.12	0.38%	24,922,940
Apr 16, 2026	12.90	13.09	12.80	13.07	13.07	0.46%	27,443,230
Apr 15, 2026	13.00	13.25	12.84	13.01	13.01	0.15%	47,995,930
Apr 14, 2026	12.81	13.14	12.62	12.99	12.99	7.09%	65,966,050
Apr 13, 2026	12.35	12.35	12.07	12.13	12.13	-1.78%	15,899,340
Apr 10, 2026	12.30	12.48	12.28	12.35	12.35	0.98%	15,860,670
Apr 9, 2026	12.30	12.32	12.11	12.23	12.23	-1.37%	13,960,730
Apr 8, 2026	12.05	12.44	12.01	12.40	12.40	5.98%	19,067,330
Apr 7, 2026	11.82	11.86	11.58	11.70	11.70	-0.51%	12,012,250
Apr 3, 2026	12.07	12.12	11.74	11.76	11.76	-2.33%	13,620,070
Apr 2, 2026	12.34	12.45	11.97	12.04	12.04	-2.35%	14,394,180
Apr 1, 2026	12.34	12.38	12.23	12.33	12.33	1.99%	11,051,770
Mar 31, 2026	12.41	12.48	12.08	12.09	12.09	-2.42%	15,658,850
Mar 30, 2026	12.47	12.51	12.07	12.39	12.39	-1.90%	20,094,990
Mar 27, 2026	12.42	12.72	12.31	12.63	12.63	1.12%	13,474,490
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%	24,928,340
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