Jiujiang Defu Technology Co., Limited (SHE:301511)
China · Delayed Price · Currency is CNY 42.12
+6.28 (17.52%)
At close: Aug 13, 2025, 2:57 PM CST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 37.55 | 42.69 | 35.88 | 42.12 | - | 17.52% | 175,757,699 |
| Aug 12, 2025 | 32.51 | 36.90 | 32.31 | 35.84 | - | 6.67% | 67,580,969 |
| Aug 11, 2025 | 33.29 | 34.53 | 32.80 | 33.60 | - | 1.36% | 45,997,930 |
| Aug 8, 2025 | 32.51 | 34.18 | 32.08 | 33.15 | - | 0.76% | 39,873,117 |
| Aug 7, 2025 | 33.51 | 34.47 | 31.91 | 32.90 | - | -2.23% | 43,584,613 |
| Aug 6, 2025 | 33.21 | 34.69 | 32.95 | 33.65 | - | -1.06% | 35,444,342 |
| Aug 5, 2025 | 35.80 | 36.39 | 33.42 | 34.01 | - | -3.90% | 44,205,634 |
| Aug 4, 2025 | 35.04 | 35.86 | 33.61 | 35.39 | - | -1.01% | 47,002,905 |
| Aug 1, 2025 | 35.00 | 38.61 | 34.10 | 35.75 | - | -0.50% | 63,690,021 |
| Jul 31, 2025 | 35.30 | 38.35 | 34.60 | 35.93 | - | 1.50% | 81,015,512 |
| Jul 30, 2025 | 35.13 | 36.52 | 32.91 | 35.40 | - | 3.66% | 73,146,285 |
| Jul 29, 2025 | 33.94 | 35.44 | 33.08 | 34.15 | - | 10.02% | 63,693,234 |
| Jul 28, 2025 | 28.63 | 31.40 | 28.45 | 31.04 | - | 12.14% | 62,024,452 |
| Jul 25, 2025 | 28.57 | 28.60 | 27.45 | 27.68 | - | -3.52% | 26,788,097 |
| Jul 24, 2025 | 27.50 | 29.37 | 27.50 | 28.69 | - | 7.82% | 56,514,163 |
| Jul 23, 2025 | 27.02 | 27.40 | 25.60 | 26.61 | - | -3.45% | 33,904,900 |
| Jul 22, 2025 | 28.97 | 29.31 | 27.15 | 27.56 | - | -4.31% | 44,316,958 |
| Jul 21, 2025 | 25.51 | 29.36 | 25.10 | 28.80 | - | 13.16% | 60,596,049 |
| Jul 18, 2025 | 26.34 | 27.50 | 25.33 | 25.45 | - | -3.49% | 45,965,040 |
| Jul 17, 2025 | 24.65 | 26.68 | 24.21 | 26.37 | - | 7.28% | 35,213,958 |
| Jul 16, 2025 | 25.25 | 25.49 | 24.50 | 24.58 | - | -3.91% | 22,550,174 |
| Jul 15, 2025 | 24.50 | 25.89 | 24.28 | 25.58 | - | 4.41% | 37,178,237 |
| Jul 14, 2025 | 23.36 | 25.23 | 23.33 | 24.50 | - | -0.41% | 40,575,594 |
| Jul 11, 2025 | 25.02 | 25.24 | 24.38 | 24.60 | - | -2.61% | 39,323,715 |
| Jul 10, 2025 | 25.76 | 27.00 | 24.81 | 25.26 | - | -1.90% | 52,397,240 |
| Jul 9, 2025 | 26.70 | 27.54 | 25.64 | 25.75 | - | -4.59% | 68,950,674 |
| Jul 8, 2025 | 26.01 | 27.48 | 24.93 | 26.99 | - | 7.02% | 76,995,216 |
| Jul 7, 2025 | 25.97 | 28.49 | 25.02 | 25.22 | - | 3.36% | 65,392,847 |
| Jul 4, 2025 | 24.17 | 25.60 | 23.70 | 24.40 | - | 3.92% | 65,466,674 |
| Jul 3, 2025 | 23.00 | 23.84 | 21.80 | 23.48 | - | 3.16% | 55,389,104 |
| Jul 2, 2025 | 21.50 | 23.88 | 21.00 | 22.76 | - | 6.45% | 63,666,841 |
| Jul 1, 2025 | 20.45 | 21.98 | 20.08 | 21.38 | - | 3.29% | 55,409,022 |
| Jun 30, 2025 | 20.98 | 20.99 | 19.00 | 20.70 | - | 2.68% | 72,296,577 |
| Jun 27, 2025 | 19.68 | 20.99 | 19.02 | 20.16 | - | 0.70% | 73,466,848 |
| Jun 26, 2025 | 18.51 | 21.35 | 18.47 | 20.02 | - | 12.41% | 91,834,783 |
| Jun 25, 2025 | 17.90 | 18.09 | 17.50 | 17.81 | - | - | 41,857,207 |
| Jun 24, 2025 | 17.32 | 18.00 | 17.02 | 17.81 | - | 2.95% | 47,398,566 |
| Jun 23, 2025 | 16.84 | 17.55 | 16.31 | 17.30 | - | 2.55% | 44,523,256 |
| Jun 20, 2025 | 15.34 | 17.29 | 15.34 | 16.87 | - | 9.55% | 49,049,240 |
| Jun 19, 2025 | 15.79 | 16.19 | 15.33 | 15.40 | - | -2.41% | 13,113,400 |
| Jun 18, 2025 | 15.55 | 15.87 | 15.28 | 15.78 | - | 1.15% | 12,758,619 |
| Jun 17, 2025 | 15.65 | 15.89 | 15.48 | 15.60 | - | - | 10,532,251 |
| Jun 16, 2025 | 15.45 | 15.68 | 15.39 | 15.60 | - | 0.97% | 7,834,303 |
| Jun 13, 2025 | 15.70 | 15.79 | 15.26 | 15.45 | - | -1.97% | 15,124,240 |
| Jun 12, 2025 | 15.75 | 15.98 | 15.66 | 15.76 | - | -0.57% | 8,079,900 |
| Jun 11, 2025 | 15.83 | 16.29 | 15.67 | 15.85 | - | 0.13% | 14,760,040 |
| Jun 10, 2025 | 16.18 | 16.30 | 15.65 | 15.83 | - | -2.22% | 17,556,573 |
| Jun 9, 2025 | 16.12 | 16.59 | 16.00 | 16.19 | - | 0.25% | 18,360,573 |
| Jun 6, 2025 | 16.60 | 16.68 | 15.99 | 16.15 | - | -3.41% | 16,308,700 |
| Jun 5, 2025 | 16.31 | 16.99 | 16.22 | 16.72 | - | 1.39% | 25,059,386 |