Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.60	35.78	33.80	33.80	33.80	-6.76%	33,870,497
Sep 25, 2025	35.76	37.20	35.72	36.25	36.25	0.03%	28,563,152
Sep 24, 2025	35.88	36.95	34.58	36.24	36.24	-2.66%	38,810,449
Sep 23, 2025	39.99	40.34	36.30	37.23	37.23	-1.22%	51,329,971
Sep 22, 2025	35.80	39.00	35.40	37.69	37.69	4.32%	46,687,267
Sep 19, 2025	36.47	37.66	35.90	36.13	36.13	-0.91%	33,269,700
Sep 18, 2025	36.50	38.18	35.25	36.46	36.46	-1.46%	51,646,396
Sep 17, 2025	35.00	37.30	35.00	37.00	37.00	4.52%	49,999,304
Sep 16, 2025	35.41	36.80	35.18	35.40	35.40	-0.90%	26,327,386
Sep 15, 2025	36.42	36.62	35.33	35.72	35.72	-2.99%	36,449,255
Sep 12, 2025	36.20	38.11	35.62	36.82	36.82	1.71%	49,322,732
Sep 11, 2025	34.34	37.50	34.11	36.20	36.20	8.19%	55,143,028
Sep 10, 2025	33.21	34.93	33.01	33.46	33.46	3.82%	37,625,765
Sep 9, 2025	32.94	33.88	32.02	32.23	32.23	-3.04%	23,896,573
Sep 8, 2025	33.73	34.20	32.51	33.24	33.24	-0.15%	36,117,571
Sep 5, 2025	31.02	33.34	30.99	33.29	33.29	8.12%	32,620,412
Sep 4, 2025	33.00	33.54	30.25	30.79	30.79	-6.64%	32,365,066
Sep 3, 2025	33.09	33.88	32.38	32.98	32.98	-0.33%	24,724,231
Sep 2, 2025	36.00	36.30	32.60	33.09	33.09	-7.85%	44,183,640
Sep 1, 2025	36.30	37.06	34.81	35.91	35.91	-1.86%	41,076,440
Aug 29, 2025	37.86	37.89	36.17	36.59	36.59	-4.11%	37,714,520
Aug 28, 2025	37.10	38.36	35.20	38.16	38.16	2.50%	62,105,993
Aug 27, 2025	37.05	39.99	36.85	37.23	37.23	-0.51%	52,660,317
Aug 26, 2025	40.02	40.73	37.11	37.42	37.42	-6.80%	56,170,010
Aug 25, 2025	40.00	40.50	38.18	40.15	40.15	1.52%	54,170,442
Aug 22, 2025	36.10	40.60	36.10	39.55	39.55	8.71%	68,808,355
Aug 21, 2025	39.56	40.60	36.15	36.38	36.38	-8.08%	46,517,949
Aug 20, 2025	39.85	40.55	38.38	39.58	39.58	-2.99%	42,976,520
Aug 19, 2025	39.02	41.16	37.60	40.80	40.80	2.49%	57,542,751
Aug 18, 2025	40.85	41.30	38.53	39.81	39.81	-2.31%	57,859,622
Aug 15, 2025	37.51	41.20	37.51	40.75	40.75	9.25%	60,892,036
Aug 14, 2025	40.12	40.97	37.26	37.30	37.30	-11.27%	66,433,619
Aug 13, 2025	37.50	42.71	35.87	42.04	42.04	17.30%	83,017,063
Aug 12, 2025	33.51	36.90	32.31	35.84	35.84	6.67%	67,580,969
Aug 11, 2025	33.29	34.53	32.80	33.60	33.60	1.36%	45,997,930
Aug 8, 2025	32.51	34.18	32.08	33.15	33.15	0.76%	39,873,117
Aug 7, 2025	33.51	34.47	31.91	32.90	32.90	-2.23%	43,584,613
Aug 6, 2025	33.21	34.69	32.95	33.65	33.65	-1.06%	35,444,342
Aug 5, 2025	35.80	36.39	33.42	34.01	34.01	-3.90%	44,205,634
Aug 4, 2025	35.04	35.86	33.61	35.39	35.39	-1.01%	47,002,905
Aug 1, 2025	35.00	38.61	34.10	35.75	35.75	-0.50%	63,690,021
Jul 31, 2025	35.30	38.35	34.60	35.93	35.93	1.50%	81,015,512
Jul 30, 2025	35.13	36.52	32.91	35.40	35.40	3.66%	73,146,285
Jul 29, 2025	33.94	35.44	33.08	34.15	34.15	10.02%	63,693,234
Jul 28, 2025	28.63	31.40	28.45	31.04	31.04	12.14%	62,024,452
Jul 25, 2025	28.57	28.60	27.45	27.68	27.68	-3.52%	26,788,097
Jul 24, 2025	27.50	29.37	27.50	28.69	28.69	7.82%	56,514,163
Jul 23, 2025	27.02	27.40	25.60	26.61	26.61	-3.45%	33,904,900
Jul 22, 2025	28.97	29.31	27.15	27.56	27.56	-4.31%	44,316,958
Jul 21, 2025	25.51	29.36	25.10	28.80	28.80	13.16%	60,596,049