Dongrui Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.39	15.39	14.52	14.82	14.82	0.61%	7,520,733
Oct 27, 2026	14.78	15.21	14.69	14.73	14.73	-0.87%	7,389,320
Oct 26, 2026	15.41	15.73	14.76	14.86	14.86	-4.31%	9,451,522
Oct 23, 2026	15.39	15.72	15.15	15.53	15.53	0.45%	13,843,572
Oct 22, 2026	15.97	16.85	15.35	15.46	15.46	-3.13%	21,849,781
Oct 21, 2026	14.52	15.96	14.26	15.96	15.96	9.99%	15,864,926
Oct 20, 2026	14.74	15.47	14.42	14.51	14.51	3.20%	14,982,099
Oct 19, 2026	14.40	14.56	13.84	14.06	14.06	-0.50%	7,185,893
Oct 16, 2026	13.72	14.53	13.57	14.13	14.13	4.20%	9,081,720
Oct 15, 2026	13.85	13.97	13.30	13.56	13.56	-4.03%	9,156,200
Oct 14, 2026	14.33	14.50	14.05	14.13	14.13	-1.40%	6,039,696
Oct 13, 2026	14.20	14.73	14.01	14.33	14.33	-0.49%	8,599,111
Oct 12, 2026	14.77	15.07	14.31	14.40	14.40	-3.61%	9,198,433
Oct 9, 2026	15.40	15.56	14.78	14.94	14.94	-2.73%	9,058,540
Oct 8, 2026	15.52	15.96	15.29	15.36	15.36	-2.91%	10,761,076
Sep 30, 2026	16.03	17.26	15.60	15.82	15.82	0.64%	17,247,101
Sep 29, 2026	16.29	16.49	15.56	15.72	15.72	-2.54%	14,411,740
Sep 28, 2026	14.95	16.13	14.60	16.13	16.13	10.03%	13,817,763
Sep 24, 2026	15.93	16.00	14.51	14.66	14.66	-8.49%	15,422,312
Sep 23, 2026	16.36	16.68	15.92	16.02	16.02	-1.72%	11,609,612
Sep 22, 2026	16.00	16.48	15.81	16.30	16.30	1.37%	15,994,813
Sep 21, 2026	14.88	16.08	14.55	16.08	16.08	9.99%	16,774,209
Sep 18, 2026	14.15	14.99	13.98	14.62	14.62	1.32%	13,617,205
Sep 17, 2026	13.87	14.56	13.70	14.43	14.43	4.95%	10,810,000
Sep 16, 2026	14.20	14.69	13.63	13.75	13.75	-2.34%	14,849,858
Sep 15, 2026	13.82	14.79	13.76	14.08	14.08	2.70%	9,776,372
Sep 14, 2026	13.77	14.00	13.62	13.71	13.71	1.18%	6,496,680
Sep 11, 2026	13.41	13.83	13.22	13.55	13.55	0.89%	8,625,815
Sep 10, 2026	13.88	13.96	13.43	13.43	13.43	-3.24%	8,589,272
Sep 9, 2026	13.81	14.73	13.71	13.88	13.88	2.97%	16,510,094
Sep 8, 2026	13.29	13.57	13.05	13.48	13.48	2.98%	9,814,939
Sep 7, 2026	12.85	13.15	12.85	13.09	13.09	1.95%	10,178,118
Sep 4, 2026	12.30	13.07	12.17	12.84	12.84	4.90%	8,307,304
Sep 3, 2026	12.45	12.47	12.17	12.24	12.24	-0.65%	2,179,700
Sep 2, 2026	12.43	12.51	12.28	12.32	12.32	-1.20%	3,341,040
Sep 1, 2026	12.45	12.75	12.45	12.47	12.47	-0.56%	5,184,040
Aug 31, 2026	12.28	12.90	12.25	12.54	12.54	1.37%	6,674,277
Aug 28, 2026	12.20	12.37	12.15	12.37	12.37	1.39%	2,846,904
Aug 27, 2026	12.15	12.25	12.02	12.20	12.20	0.58%	2,522,325
Aug 26, 2026	11.98	12.19	11.95	12.13	12.13	0.66%	2,743,310
Aug 25, 2026	11.86	12.07	11.76	12.05	12.05	2.03%	3,053,080
Aug 24, 2026	11.86	11.88	11.64	11.81	11.81	-0.42%	2,201,325
Aug 21, 2026	11.98	11.98	11.74	11.86	11.86	-1.17%	2,442,340
Aug 20, 2026	11.70	12.05	11.70	12.00	12.00	2.48%	3,511,860
Aug 19, 2026	12.07	12.15	11.69	11.71	11.71	-2.98%	3,724,600
Aug 18, 2026	11.90	12.16	11.80	12.07	12.07	1.43%	3,966,920
Aug 17, 2026	11.78	11.99	11.73	11.90	11.90	1.19%	2,574,160
Aug 14, 2026	11.89	11.92	11.67	11.76	11.76	-0.76%	2,238,880
Aug 13, 2026	11.80	11.94	11.66	11.85	11.85	0.17%	2,637,164
Aug 12, 2026	11.86	11.90	11.69	11.83	11.83	-0.17%	2,467,536