Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.31	13.88	13.20	13.74	13.68	3.62%	30,897,440
May 21, 2026	14.05	14.28	13.25	13.26	13.20	-5.15%	41,152,020
May 20, 2026	14.03	14.18	13.83	13.98	13.92	-0.99%	34,874,190
May 19, 2026	13.56	14.17	13.48	14.12	14.06	3.22%	46,875,040
May 18, 2026	13.05	13.75	13.03	13.68	13.62	4.99%	35,435,320
May 15, 2026	13.38	13.48	12.97	13.03	12.98	-2.03%	32,997,840
May 14, 2026	13.91	14.01	13.30	13.30	13.24	-3.97%	38,859,560
May 13, 2026	13.39	13.97	13.37	13.85	13.79	2.67%	42,743,950
May 12, 2026	13.50	13.75	13.32	13.49	13.43	-0.37%	29,657,770
May 11, 2026	13.54	13.79	13.47	13.54	13.48	0.74%	35,173,920
May 8, 2026	13.49	13.49	13.21	13.44	13.38	-0.81%	27,290,130
May 7, 2026	13.29	13.56	13.12	13.55	13.49	2.89%	31,827,120
May 6, 2026	13.11	13.29	13.10	13.17	13.11	0.92%	29,212,830
Apr 30, 2026	13.37	13.39	13.02	13.05	13.00	-2.32%	23,259,260
Apr 29, 2026	13.30	13.49	13.23	13.36	13.30	0.75%	24,926,960
Apr 28, 2026	13.53	13.57	13.23	13.26	13.20	-2.00%	24,509,770