Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.89	13.07	12.56	12.86	12.86	-0.31%	30,054,530
Jun 17, 2026	12.36	13.25	12.36	12.90	12.90	3.86%	35,313,899
Jun 16, 2026	12.43	12.58	12.18	12.42	12.42	-0.08%	26,133,220
Jun 15, 2026	12.40	12.69	12.23	12.43	12.43	1.06%	26,070,250
Jun 12, 2026	12.01	12.33	11.89	12.30	12.30	3.89%	24,046,730
Jun 11, 2026	11.78	11.99	11.65	11.84	11.84	-0.67%	17,906,100
Jun 10, 2026	12.03	12.11	11.76	11.92	11.92	-2.53%	23,467,870
Jun 9, 2026	12.38	12.42	12.00	12.23	12.23	-	25,862,486
Jun 8, 2026	12.46	12.68	12.11	12.23	12.23	-4.82%	28,162,266
Jun 5, 2026	13.05	13.16	12.51	12.85	12.85	-1.08%	30,489,250
Jun 4, 2026	13.36	13.38	12.92	12.99	12.99	-3.71%	36,120,560
Jun 3, 2026	13.53	13.70	13.24	13.49	13.49	-1.24%	30,466,000
Jun 2, 2026	14.21	14.25	13.52	13.66	13.66	-4.81%	44,732,600
Jun 1, 2026	13.99	14.45	13.88	14.35	14.35	2.57%	43,145,520
May 29, 2026	14.85	14.88	13.80	13.99	13.99	-5.54%	57,314,470
May 28, 2026	14.80	14.88	14.50	14.81	14.81	-0.47%	49,548,700
May 27, 2026	14.21	15.15	14.20	14.88	14.88	3.84%	67,822,690
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