Dongfang Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.30	10.75	10.26	10.62	10.62	3.71%	16,082,099
Sep 29, 2026	10.22	10.33	10.22	10.24	10.24	-0.29%	4,865,201
Sep 28, 2026	10.40	10.44	10.20	10.27	10.27	-1.25%	8,254,251
Sep 24, 2026	10.59	10.68	10.36	10.40	10.40	-2.26%	8,404,619
Sep 23, 2026	10.80	10.80	10.64	10.64	10.64	-1.12%	6,157,691
Sep 22, 2026	10.76	10.83	10.73	10.76	10.76	0.28%	8,187,542
Sep 21, 2026	10.73	10.78	10.70	10.73	10.73	0.09%	8,243,343
Sep 18, 2026	10.78	10.90	10.71	10.72	10.72	0.28%	9,384,862
Sep 17, 2026	10.66	10.77	10.60	10.69	10.69	-0.56%	5,697,419
Sep 16, 2026	10.67	10.78	10.51	10.75	10.75	0.37%	8,550,170
Sep 15, 2026	10.82	10.95	10.68	10.71	10.71	-0.68%	6,303,350
Sep 14, 2026	10.66	10.89	10.66	10.82	10.78	0.28%	5,480,894
Sep 11, 2026	11.06	11.06	10.71	10.79	10.75	-3.05%	12,998,635
Sep 10, 2026	11.24	11.24	11.10	11.13	11.09	-1.15%	7,369,300
Sep 9, 2026	11.21	11.30	11.16	11.26	11.22	0.54%	8,709,200
Sep 8, 2026	11.19	11.25	11.11	11.20	11.16	0.18%	7,366,110
Sep 7, 2026	11.22	11.22	11.10	11.18	11.14	0.09%	7,277,075
Sep 4, 2026	11.22	11.32	11.10	11.17	11.13	-0.18%	10,559,392
Sep 3, 2026	11.21	11.29	11.16	11.19	11.15	-0.27%	7,305,546
Sep 2, 2026	11.43	11.46	11.15	11.22	11.18	-2.26%	13,621,124
Sep 1, 2026	11.45	11.58	11.40	11.48	11.44	0.17%	8,873,203
Aug 31, 2026	11.52	11.52	11.37	11.46	11.42	-0.61%	9,531,539
Aug 28, 2026	11.60	11.62	11.50	11.53	11.49	-0.95%	9,943,364
Aug 27, 2026	11.66	11.67	11.48	11.64	11.60	-0.26%	11,117,030
Aug 26, 2026	11.55	11.69	11.50	11.67	11.63	1.30%	9,430,013
Aug 25, 2026	11.47	11.56	11.44	11.52	11.48	0.35%	8,461,329
Aug 24, 2026	11.58	11.60	11.42	11.48	11.44	-0.35%	8,716,485
Aug 21, 2026	11.63	11.64	11.45	11.52	11.48	-0.95%	10,330,800
Aug 20, 2026	11.75	11.88	11.63	11.63	11.59	0.43%	12,264,679
Aug 19, 2026	11.75	11.82	11.55	11.58	11.54	-2.11%	14,541,960
Aug 18, 2026	12.11	12.11	11.70	11.83	11.79	-2.31%	17,185,471
Aug 17, 2026	11.88	12.17	11.76	12.11	12.07	1.94%	14,750,546
Aug 14, 2026	11.91	11.94	11.75	11.88	11.84	-0.25%	11,747,758
Aug 13, 2026	11.98	12.09	11.87	11.91	11.87	-0.33%	16,816,620
Aug 12, 2026	12.01	12.10	11.95	11.95	11.91	-0.91%	15,592,571
Aug 11, 2026	12.19	12.22	12.03	12.06	12.02	-1.23%	12,369,923
Aug 10, 2026	12.25	12.28	12.12	12.21	12.17	0.16%	12,412,811
Aug 7, 2026	12.29	12.30	12.06	12.19	12.15	-0.65%	14,828,719
Aug 6, 2026	12.43	12.44	12.18	12.27	12.23	-2.00%	18,668,153
Aug 5, 2026	12.48	12.60	12.35	12.52	12.48	-0.32%	24,620,964
Aug 4, 2026	12.63	12.67	12.33	12.56	12.52	1.78%	25,778,665
Aug 3, 2026	12.03	12.37	12.03	12.34	12.30	3.01%	24,155,371
Jul 31, 2026	11.97	12.11	11.89	11.98	11.94	0.84%	19,537,803
Jul 30, 2026	11.89	12.09	11.83	11.88	11.84	-0.92%	18,734,343
Jul 29, 2026	11.60	12.10	11.47	11.99	11.95	3.36%	28,656,001
Jul 28, 2026	11.77	11.79	11.52	11.60	11.56	-1.53%	13,025,707
Jul 27, 2026	11.57	11.84	11.51	11.78	11.74	1.03%	14,999,840
Jul 24, 2026	12.00	12.02	11.54	11.66	11.62	-3.72%	24,339,920
Jul 23, 2026	11.45	12.16	11.44	12.11	12.07	4.94%	28,282,410
Jul 22, 2026	11.75	11.75	11.37	11.54	11.50	-2.62%	21,020,634