Dongrui Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.93	12.00	11.58	11.70	11.70	-1.85%	2,980,293
May 27, 2026	12.20	12.25	11.82	11.92	11.92	-2.53%	3,011,176
May 26, 2026	12.32	12.35	12.16	12.23	12.23	-1.05%	2,716,979
May 25, 2026	12.29	12.37	12.19	12.36	12.36	0.49%	2,356,520
May 22, 2026	12.47	12.52	12.23	12.30	12.30	-0.89%	2,887,128
May 21, 2026	12.65	12.77	12.36	12.41	12.41	-1.90%	3,895,852
May 20, 2026	12.81	12.86	12.60	12.65	12.65	-1.71%	2,790,924
May 19, 2026	12.68	12.91	12.55	12.87	12.87	1.58%	4,291,487
May 18, 2026	12.85	13.10	12.51	12.67	12.67	-2.01%	5,506,906
May 15, 2026	13.29	13.31	12.85	12.93	12.93	-1.15%	5,800,760
May 14, 2026	12.83	13.34	12.76	13.08	13.08	2.03%	7,739,620
May 13, 2026	12.89	12.98	12.74	12.82	12.82	-0.47%	3,374,052
May 12, 2026	13.37	13.37	12.85	12.88	12.88	-3.66%	6,291,200
May 11, 2026	13.20	13.47	13.09	13.37	13.37	1.44%	5,431,479
May 8, 2026	13.18	13.27	13.11	13.18	13.18	0.08%	2,880,296
May 7, 2026	13.40	13.42	13.16	13.17	13.17	-1.79%	3,770,300
May 6, 2026	13.30	13.66	13.19	13.41	13.41	1.36%	5,169,420
Apr 30, 2026	13.22	13.45	13.13	13.23	13.23	0.08%	4,458,947
Apr 29, 2026	12.90	13.40	12.90	13.22	13.22	2.01%	7,138,310
Apr 28, 2026	12.70	13.03	12.66	12.96	12.96	2.37%	5,856,760
Apr 27, 2026	12.78	12.80	12.57	12.66	12.66	-1.17%	3,788,660
Apr 24, 2026	12.98	12.99	12.75	12.81	12.81	-1.46%	3,996,000
Apr 23, 2026	13.08	13.19	12.79	13.00	13.00	-0.84%	6,101,456
Apr 22, 2026	13.11	13.42	13.05	13.11	13.11	-0.15%	7,179,492
Apr 21, 2026	13.15	13.30	13.06	13.13	13.13	-0.83%	4,743,104
Apr 20, 2026	13.38	13.45	13.05	13.24	13.24	0.15%	6,806,412
Apr 17, 2026	13.40	13.42	13.13	13.22	13.22	-2.07%	6,044,516
Apr 16, 2026	13.66	13.70	13.35	13.50	13.50	-0.30%	6,614,800
Apr 15, 2026	13.49	13.79	13.20	13.54	13.54	0.45%	9,413,192
Apr 14, 2026	12.92	13.63	12.81	13.48	13.48	4.33%	12,866,940
Apr 13, 2026	12.69	12.95	12.60	12.92	12.92	1.73%	7,618,796
Apr 10, 2026	12.85	12.90	12.63	12.70	12.70	-0.39%	5,637,552
Apr 9, 2026	13.01	13.13	12.66	12.75	12.75	-2.89%	6,629,820
Apr 8, 2026	13.11	13.26	12.95	13.13	13.13	0.15%	8,824,860
Apr 7, 2026	12.44	13.20	12.36	13.11	13.11	4.80%	10,854,300
Apr 3, 2026	13.15	13.18	12.47	12.51	12.51	-5.01%	7,281,860
Apr 2, 2026	13.23	13.52	13.13	13.17	13.17	-0.45%	7,061,551
Apr 1, 2026	13.31	13.34	13.15	13.23	13.23	0.53%	3,464,352
Mar 31, 2026	13.54	13.68	13.14	13.16	13.16	-2.81%	4,462,500
Mar 30, 2026	13.42	13.67	13.35	13.54	13.54	-0.44%	3,053,560
Mar 27, 2026	13.26	13.62	13.25	13.60	13.60	1.57%	3,414,993
Mar 26, 2026	13.60	13.72	13.37	13.39	13.39	-1.47%	3,058,764
Mar 25, 2026	13.50	13.66	13.35	13.59	13.59	0.74%	3,363,356
Mar 24, 2026	13.50	13.58	13.18	13.49	13.49	1.28%	3,312,560
Mar 23, 2026	14.01	14.06	13.23	13.32	13.32	-6.20%	6,558,508
Mar 20, 2026	14.64	14.68	14.19	14.20	14.20	-2.74%	4,261,668
Mar 19, 2026	14.62	14.88	14.56	14.60	14.60	-1.02%	3,283,040
Mar 18, 2026	15.02	15.04	14.62	14.75	14.75	-1.07%	3,708,080
Mar 17, 2026	15.08	15.30	14.87	14.91	14.91	-1.13%	3,628,340
Mar 16, 2026	15.02	15.25	14.99	15.08	15.08	0.60%	2,954,409