Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	30.60	30.77	29.50	30.50	30.50	-0.16%	15,969,040
Jan 26, 2026	31.21	31.43	30.36	30.55	30.55	-2.24%	16,570,094
Jan 23, 2026	31.56	31.56	31.00	31.25	31.25	0.16%	20,528,740
Jan 22, 2026	31.36	31.80	30.90	31.20	31.20	0.55%	18,399,930
Jan 21, 2026	30.40	31.05	30.30	31.03	31.03	1.21%	14,864,220
Jan 20, 2026	31.50	31.60	30.46	30.66	30.66	-2.17%	19,446,940
Jan 19, 2026	31.45	31.65	31.26	31.34	31.34	-0.92%	15,910,480
Jan 16, 2026	31.99	32.31	31.33	31.63	31.63	0.48%	23,197,220
Jan 15, 2026	30.38	31.59	30.28	31.48	31.48	2.47%	29,900,400
Jan 14, 2026	30.30	31.19	30.30	30.72	30.72	1.42%	29,940,400
Jan 13, 2026	32.00	32.00	30.27	30.29	30.29	-6.11%	55,855,300
Jan 12, 2026	31.44	32.71	31.08	32.26	32.26	-9.10%	80,697,136
Jan 9, 2026	35.00	36.25	34.49	35.49	35.49	-1.00%	34,930,100
Jan 8, 2026	36.57	37.21	35.47	35.85	35.85	-3.06%	37,383,450
Jan 7, 2026	35.80	37.29	35.66	36.98	36.98	0.11%	34,223,050
Jan 6, 2026	38.00	38.51	36.69	36.94	36.94	0.85%	44,342,195
Jan 5, 2026	35.80	36.83	35.39	36.63	36.63	2.35%	31,501,635
Dec 31, 2025	36.57	36.98	35.54	35.79	35.79	-3.01%	29,180,910
Dec 30, 2025	37.31	37.84	36.20	36.90	36.90	-2.51%	35,170,588
Dec 29, 2025	39.00	39.06	37.01	37.85	37.85	-1.92%	35,423,754
Dec 26, 2025	38.97	40.18	38.20	38.59	38.59	-1.23%	47,625,350
Dec 25, 2025	40.16	40.80	38.68	39.07	39.07	-0.61%	49,912,329
Dec 24, 2025	38.80	40.00	37.70	39.31	39.31	2.16%	58,978,510
Dec 23, 2025	35.86	39.30	35.86	38.48	38.48	5.63%	55,161,910
Dec 22, 2025	35.70	37.49	35.35	36.43	36.43	3.23%	41,284,300
Dec 19, 2025	37.71	38.23	35.13	35.29	35.29	-6.19%	40,436,420
Dec 18, 2025	37.70	38.89	37.45	37.62	37.62	-3.29%	42,365,850
Dec 17, 2025	36.00	39.41	35.45	38.90	38.90	12.53%	84,488,160
Dec 16, 2025	34.80	35.73	34.16	34.57	34.57	-2.70%	33,580,930
Dec 15, 2025	32.90	36.33	32.34	35.53	35.53	7.11%	57,621,590
Dec 12, 2025	32.36	33.64	31.50	33.17	33.17	2.22%	29,544,877
Dec 11, 2025	34.22	34.22	32.43	32.45	32.45	-5.31%	24,470,726
Dec 10, 2025	34.74	34.74	32.88	34.27	34.27	-1.35%	27,559,221
Dec 9, 2025	34.00	35.19	33.81	34.74	34.74	1.14%	30,054,000
Dec 8, 2025	32.70	35.06	32.70	34.35	34.35	5.01%	44,766,680
Dec 5, 2025	32.04	32.80	31.46	32.71	32.71	2.12%	16,933,770
Dec 4, 2025	31.92	32.35	31.17	32.03	32.03	0.03%	14,908,500
Dec 3, 2025	32.80	33.00	31.80	32.02	32.02	-2.38%	16,850,260
Dec 2, 2025	33.00	33.55	32.40	32.80	32.80	-1.23%	21,458,680
Dec 1, 2025	32.34	34.30	32.09	33.21	33.21	3.75%	31,185,300
Nov 28, 2025	31.92	32.48	31.62	32.01	32.01	-0.19%	16,893,600
Nov 27, 2025	32.76	33.55	32.01	32.07	32.07	-1.41%	24,179,080
Nov 26, 2025	32.68	33.48	32.03	32.53	32.53	-1.90%	29,908,620
Nov 25, 2025	31.31	34.15	31.15	33.16	33.16	8.08%	45,140,550
Nov 24, 2025	29.60	30.97	29.16	30.68	30.68	3.79%	21,849,540
Nov 21, 2025	31.11	31.55	29.51	29.56	29.56	-7.34%	27,450,129
Nov 20, 2025	32.02	32.58	31.34	31.90	31.90	4.35%	34,037,900
Nov 19, 2025	31.95	32.23	30.30	30.57	30.57	-5.39%	30,028,540
Nov 18, 2025	32.02	33.38	31.68	32.31	32.31	0.97%	31,099,820
Nov 17, 2025	32.80	33.30	31.86	32.00	32.00	-1.72%	26,163,190