Jiujiang Defu Technology Co., Limited (SHE:301511)
China · Delayed Price · Currency is CNY 31.16
-1.82 (-5.52%)
At close: Sep 4, 2025
Jiujiang Defu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.86 | 37.86 | 32.38 | 32.98 | - | -0.33% | 24,724,231 |
| Sep 2, 2025 | 36.00 | 36.30 | 32.60 | 33.09 | - | -7.85% | 44,183,640 |
| Sep 1, 2025 | 36.30 | 37.06 | 34.81 | 35.91 | - | -1.86% | 41,076,440 |
| Aug 29, 2025 | 37.86 | 37.89 | 36.17 | 36.59 | - | -4.11% | 37,714,520 |
| Aug 28, 2025 | 37.10 | 38.36 | 35.20 | 38.16 | - | 2.50% | 62,105,993 |
| Aug 27, 2025 | 37.05 | 39.99 | 36.85 | 37.23 | - | -0.51% | 52,660,317 |
| Aug 26, 2025 | 40.02 | 40.73 | 37.11 | 37.42 | - | -6.80% | 56,170,010 |
| Aug 25, 2025 | 40.00 | 40.50 | 38.18 | 40.15 | - | 1.52% | 54,170,442 |
| Aug 22, 2025 | 36.10 | 40.60 | 36.10 | 39.55 | - | 8.71% | 68,808,355 |
| Aug 21, 2025 | 39.56 | 40.60 | 36.15 | 36.38 | - | -8.08% | 46,517,949 |
| Aug 20, 2025 | 39.85 | 40.55 | 38.38 | 39.58 | - | -2.99% | 42,976,520 |
| Aug 19, 2025 | 39.02 | 41.16 | 37.60 | 40.80 | - | 2.49% | 57,542,751 |
| Aug 18, 2025 | 40.85 | 41.30 | 38.53 | 39.81 | - | -2.31% | 57,859,622 |
| Aug 15, 2025 | 37.51 | 41.20 | 37.51 | 40.75 | - | 9.25% | 60,892,036 |
| Aug 14, 2025 | 40.12 | 40.97 | 37.26 | 37.30 | - | -11.27% | 66,433,619 |
| Aug 13, 2025 | 37.50 | 42.71 | 35.87 | 42.04 | - | 17.30% | 83,017,063 |
| Aug 12, 2025 | 33.51 | 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 |