Dongrui Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.12	11.33	11.11	11.32	11.32	1.07%	2,715,596
Jul 30, 2026	11.25	11.47	11.10	11.20	11.20	-0.53%	3,604,900
Jul 29, 2026	11.27	11.29	11.05	11.26	11.26	1.17%	2,268,132
Jul 28, 2026	11.06	11.30	11.04	11.13	11.13	-0.27%	1,758,372
Jul 27, 2026	10.89	11.18	10.87	11.16	11.16	1.64%	1,662,640
Jul 24, 2026	11.18	11.35	10.97	10.98	10.98	-2.57%	2,057,420
Jul 23, 2026	11.12	11.27	10.99	11.27	11.27	1.26%	2,128,658
Jul 22, 2026	11.09	11.23	10.99	11.13	11.13	0.36%	2,426,240
Jul 21, 2026	11.57	11.61	10.96	11.09	11.09	-4.15%	6,117,663
Jul 20, 2026	11.77	11.83	11.50	11.57	11.57	-1.78%	3,917,192
Jul 17, 2026	11.92	12.03	11.55	11.78	11.78	-1.42%	4,240,051
Jul 16, 2026	11.86	12.06	11.80	11.95	11.95	1.19%	3,705,873
Jul 15, 2026	11.58	11.95	11.46	11.81	11.81	1.29%	3,486,720
Jul 14, 2026	11.78	11.78	11.52	11.66	11.66	-1.02%	2,875,732
Jul 13, 2026	11.71	11.98	11.55	11.78	11.78	0.26%	3,577,288
Jul 10, 2026	11.55	11.91	11.40	11.75	11.75	2.17%	3,252,140
Jul 9, 2026	11.59	11.73	11.35	11.50	11.50	0.26%	2,424,392
Jul 8, 2026	11.58	11.81	11.32	11.47	11.47	-0.69%	2,936,250
Jul 7, 2026	11.66	11.74	11.52	11.55	11.55	-1.28%	3,533,836
Jul 6, 2026	11.52	12.03	11.52	11.70	11.70	2.27%	4,301,820
Jul 3, 2026	11.50	11.58	11.21	11.44	11.44	0.09%	2,533,980
Jul 2, 2026	11.40	11.57	11.31	11.43	11.43	0.09%	3,279,602
Jul 1, 2026	10.83	11.63	10.80	11.42	11.42	5.16%	5,287,004
Jun 30, 2026	10.88	11.03	10.65	10.86	10.86	-0.37%	2,275,236
Jun 29, 2026	10.46	11.15	10.26	10.90	10.90	4.61%	4,893,970
Jun 26, 2026	10.42	10.69	10.25	10.42	10.42	-0.10%	3,214,063
Jun 25, 2026	10.53	10.54	10.26	10.43	10.43	-1.14%	2,334,260
Jun 24, 2026	10.92	10.92	10.51	10.55	10.55	-3.39%	2,412,096
Jun 23, 2026	10.70	11.09	10.70	10.92	10.92	1.49%	3,249,674
Jun 22, 2026	10.60	10.78	10.36	10.76	10.76	1.13%	3,074,046
Jun 18, 2026	10.82	10.92	10.59	10.64	10.64	-2.12%	2,371,368
Jun 17, 2026	11.24	11.24	10.84	10.87	10.87	-3.12%	2,545,240
Jun 16, 2026	11.30	11.30	11.02	11.22	11.22	-0.36%	1,666,568
Jun 15, 2026	11.25	11.45	11.13	11.26	11.26	0.45%	2,388,140
Jun 12, 2026	11.15	11.24	10.96	11.21	11.21	1.54%	2,256,593
Jun 11, 2026	11.11	11.21	10.96	11.04	11.04	-1.34%	2,087,800
Jun 10, 2026	11.03	11.31	11.01	11.19	11.19	0.81%	2,256,720
Jun 9, 2026	11.05	11.17	10.93	11.10	11.10	0.91%	1,655,999
Jun 8, 2026	11.09	11.40	10.89	11.00	11.00	-2.31%	3,153,320
Jun 5, 2026	11.22	11.35	11.13	11.26	11.26	0.72%	1,849,168
Jun 4, 2026	11.48	11.59	11.12	11.18	11.18	-2.87%	2,713,544
Jun 3, 2026	11.67	11.71	11.45	11.51	11.51	-0.86%	2,258,876
Jun 2, 2026	12.00	12.00	11.50	11.61	11.61	-3.25%	3,115,820
Jun 1, 2026	11.72	12.03	11.61	12.00	12.00	2.04%	2,444,270
May 29, 2026	11.68	11.85	11.60	11.76	11.76	0.51%	2,493,873
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