Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.06	11.06	10.71	10.79	10.79	-3.05%	13,000,335
Sep 10, 2026	11.24	11.24	11.10	11.13	11.13	-1.15%	7,372,500
Sep 9, 2026	11.21	11.30	11.16	11.26	11.26	0.54%	8,709,200
Sep 8, 2026	11.19	11.25	11.11	11.20	11.20	0.18%	7,366,110
Sep 7, 2026	11.22	11.22	11.10	11.18	11.18	0.09%	7,277,075
Sep 4, 2026	11.22	11.32	11.10	11.17	11.17	-0.18%	10,559,392
Sep 3, 2026	11.21	11.29	11.16	11.19	11.19	-0.27%	7,305,546
Sep 2, 2026	11.43	11.46	11.15	11.22	11.22	-2.26%	13,625,124
Sep 1, 2026	11.45	11.58	11.40	11.48	11.48	0.17%	8,876,603
Aug 31, 2026	11.52	11.52	11.37	11.46	11.46	-0.61%	9,531,539
Aug 28, 2026	11.60	11.62	11.50	11.53	11.53	-0.95%	9,946,964
Aug 27, 2026	11.66	11.67	11.48	11.64	11.64	-0.26%	11,117,030
Aug 26, 2026	11.55	11.69	11.50	11.67	11.67	1.30%	9,431,713
Aug 25, 2026	11.47	11.56	11.44	11.52	11.52	0.35%	8,463,129
Aug 24, 2026	11.58	11.60	11.42	11.48	11.48	-0.35%	8,716,585
Aug 21, 2026	11.63	11.64	11.45	11.52	11.52	-0.95%	10,330,800
Aug 20, 2026	11.75	11.88	11.63	11.63	11.63	0.43%	12,266,879
Aug 19, 2026	11.75	11.82	11.55	11.58	11.58	-2.11%	14,545,160
Aug 18, 2026	12.11	12.11	11.70	11.83	11.83	-2.31%	17,185,971
Aug 17, 2026	11.88	12.17	11.76	12.11	12.11	1.94%	14,750,546
Aug 14, 2026	11.91	11.94	11.75	11.88	11.88	-0.25%	11,750,758
Aug 13, 2026	11.98	12.09	11.87	11.91	11.91	-0.33%	16,819,920
Aug 12, 2026	12.01	12.10	11.95	11.95	11.95	-0.91%	15,610,571
Aug 11, 2026	12.19	12.22	12.03	12.06	12.06	-1.23%	12,377,623
Aug 10, 2026	12.25	12.28	12.12	12.21	12.21	0.16%	12,417,311
Aug 7, 2026	12.29	12.30	12.06	12.19	12.19	-0.65%	14,828,719
Aug 6, 2026	12.43	12.44	12.18	12.27	12.27	-2.00%	18,672,153
Aug 5, 2026	12.48	12.60	12.35	12.52	12.52	-0.32%	24,620,960
Aug 4, 2026	12.63	12.67	12.33	12.56	12.56	1.78%	25,778,660
Aug 3, 2026	12.03	12.37	12.03	12.34	12.34	3.01%	24,161,171
Jul 31, 2026	11.97	12.11	11.89	11.98	11.98	0.84%	19,537,800
Jul 30, 2026	11.89	12.09	11.83	11.88	11.88	-0.92%	18,734,340
Jul 29, 2026	11.60	12.10	11.47	11.99	11.99	3.36%	28,656,000
Jul 28, 2026	11.77	11.79	11.52	11.60	11.60	-1.53%	13,025,707
Jul 27, 2026	11.57	11.84	11.51	11.78	11.78	1.03%	15,007,840
Jul 24, 2026	12.00	12.02	11.54	11.66	11.66	-3.72%	24,339,920
Jul 23, 2026	11.45	12.16	11.44	12.11	12.11	4.94%	28,288,610
Jul 22, 2026	11.75	11.75	11.37	11.54	11.54	-2.62%	21,026,534
Jul 21, 2026	11.65	11.88	11.65	11.85	11.85	1.80%	19,896,622
Jul 20, 2026	11.40	11.75	11.38	11.64	11.64	1.66%	19,147,724
Jul 17, 2026	11.69	11.86	11.36	11.45	11.45	-2.14%	21,263,127
Jul 16, 2026	11.73	11.83	11.63	11.70	11.70	-1.10%	13,427,671
Jul 15, 2026	11.83	11.94	11.71	11.83	11.83	-0.76%	15,427,920
Jul 14, 2026	11.99	12.10	11.51	11.92	11.92	-1.57%	24,274,528
Jul 13, 2026	11.98	12.19	11.71	12.11	12.11	0.41%	25,261,009
Jul 10, 2026	11.74	12.15	11.66	12.06	12.06	2.99%	20,489,718
Jul 9, 2026	11.96	11.99	11.50	11.71	11.71	-2.58%	25,265,280
Jul 8, 2026	11.88	12.09	11.71	12.02	12.02	1.26%	16,730,955
Jul 7, 2026	12.29	12.35	11.90	11.92	11.87	-3.64%	25,107,330
Jul 6, 2026	12.42	12.85	12.25	12.37	12.32	0.08%	27,019,642