Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	12.27	12.54	12.25	12.36	12.31	0.65%	22,912,494
Jul 2, 2026	12.50	12.80	12.25	12.28	12.23	-3.99%	33,285,058
Jul 1, 2026	12.64	13.10	12.13	12.79	12.74	1.27%	46,478,668
Jun 30, 2026	12.50	12.67	12.35	12.63	12.58	0.56%	23,245,366
Jun 29, 2026	12.55	12.72	12.18	12.56	12.51	-0.32%	31,827,427
Jun 26, 2026	13.34	13.47	12.60	12.60	12.55	-4.55%	38,934,834
Jun 25, 2026	13.68	13.84	13.16	13.20	13.14	-4.00%	31,654,586
Jun 24, 2026	14.01	14.02	13.47	13.75	13.69	-2.14%	39,051,427
Jun 23, 2026	14.29	14.58	13.95	14.05	13.99	-0.71%	73,542,416
Jun 22, 2026	12.96	14.15	12.87	14.15	14.09	10.03%	74,233,148
Jun 18, 2026	12.89	13.07	12.56	12.86	12.81	-0.31%	30,054,530
Jun 17, 2026	12.36	13.25	12.36	12.90	12.85	3.86%	35,313,890
Jun 16, 2026	12.43	12.58	12.18	12.42	12.37	-0.08%	26,133,220
Jun 15, 2026	12.40	12.69	12.23	12.43	12.38	1.06%	26,070,250
Jun 12, 2026	12.01	12.33	11.89	12.30	12.25	3.89%	24,046,730
Jun 11, 2026	11.78	11.99	11.65	11.84	11.79	-0.67%	17,906,100
Jun 10, 2026	12.03	12.11	11.76	11.92	11.87	-2.53%	23,467,870
Jun 9, 2026	12.38	12.42	12.00	12.23	12.18	-	25,862,486
Jun 8, 2026	12.46	12.68	12.11	12.23	12.18	-4.82%	28,162,266
Jun 5, 2026	13.05	13.16	12.51	12.85	12.80	-1.08%	30,489,250
Jun 4, 2026	13.36	13.38	12.92	12.99	12.94	-3.71%	36,120,560
Jun 3, 2026	13.53	13.70	13.24	13.49	13.43	-1.24%	30,466,000
Jun 2, 2026	14.21	14.25	13.52	13.66	13.60	-4.81%	44,732,600
Jun 1, 2026	13.99	14.45	13.88	14.35	14.29	2.57%	43,145,520
May 29, 2026	14.85	14.88	13.80	13.99	13.93	-5.54%	57,314,470
May 28, 2026	14.80	14.88	14.50	14.81	14.75	-0.47%	49,548,700
May 27, 2026	14.21	15.15	14.20	14.88	14.82	3.84%	67,822,690
May 26, 2026	14.51	14.51	14.09	14.33	14.27	-1.04%	37,600,600
May 25, 2026	13.90	14.50	13.90	14.48	14.42	5.39%	57,490,480