Dongrui Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.77	14.00	13.63	13.81	-	1.92%	5,208,080
Sep 11, 2026	13.41	13.83	13.22	13.55	13.55	0.89%	8,627,815
Sep 10, 2026	13.88	13.96	13.43	13.43	13.43	-3.24%	8,615,372
Sep 9, 2026	13.81	14.73	13.71	13.88	13.88	2.97%	16,512,494
Sep 8, 2026	13.29	13.57	13.05	13.48	13.48	2.98%	9,816,839
Sep 7, 2026	12.85	13.15	12.85	13.09	13.09	1.95%	10,179,218
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%	5,184,140
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%	2,523,425
Aug 26, 2026	11.98	12.19	11.95	12.13	12.13	0.66%	2,743,610
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%	3,725,600
Aug 18, 2026	11.90	12.16	11.80	12.07	12.07	1.43%	3,967,120
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
Aug 11, 2026	11.87	12.00	11.79	11.85	11.85	-0.67%	2,898,496
Aug 10, 2026	11.55	11.93	11.50	11.93	11.93	4.10%	5,195,510
Aug 7, 2026	11.58	11.60	11.36	11.46	11.46	-0.52%	2,379,336
Aug 6, 2026	11.43	11.55	11.31	11.52	11.52	1.05%	3,360,303
Aug 5, 2026	11.34	11.49	11.29	11.40	11.40	0.26%	3,189,313
Aug 4, 2026	11.46	11.49	11.30	11.37	11.37	-0.44%	2,667,700
Aug 3, 2026	11.35	11.48	11.28	11.42	11.42	0.88%	2,490,540
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