Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	117.73	125.00	115.10	119.50	119.50	-2.30%	34,091,604
Jun 4, 2026	121.02	124.61	115.50	122.31	122.31	-1.78%	36,584,267
Jun 3, 2026	120.95	129.29	117.20	124.53	124.53	-1.96%	47,153,711
Jun 2, 2026	125.00	128.87	118.89	127.02	127.02	-1.17%	45,601,610
Jun 1, 2026	124.00	132.29	118.00	128.53	128.53	2.32%	46,739,400
May 29, 2026	119.59	135.70	118.51	125.62	125.62	5.10%	53,826,690
May 28, 2026	105.97	124.00	103.50	119.52	119.52	13.50%	54,668,135
May 27, 2026	110.99	111.68	103.60	105.30	105.30	-1.88%	32,224,530
May 26, 2026	106.00	110.00	102.77	107.32	107.32	-0.79%	33,365,500
May 25, 2026	110.60	113.90	105.19	108.28	108.18	-0.20%	34,528,140
May 22, 2026	98.25	112.99	98.25	108.50	108.40	10.43%	39,930,920
May 21, 2026	109.99	111.89	97.87	98.25	98.16	-10.36%	40,021,240
May 20, 2026	100.00	111.37	97.11	109.60	109.50	9.17%	36,275,020
May 19, 2026	97.03	102.23	96.50	100.39	100.30	3.70%	31,785,770
May 18, 2026	92.40	99.89	90.08	96.81	96.72	5.56%	35,208,570
May 15, 2026	95.12	95.50	89.15	91.71	91.63	-2.31%	38,455,000
May 14, 2026	96.06	99.68	93.75	93.88	93.79	-8.10%	47,776,040
May 13, 2026	92.00	105.49	90.20	102.16	102.07	8.82%	43,111,660
May 12, 2026	92.00	95.05	90.82	93.88	93.79	1.09%	39,915,610
May 11, 2026	94.14	97.60	88.70	92.87	92.78	-1.83%	56,125,350
May 8, 2026	90.60	97.50	89.29	94.60	94.51	2.01%	45,165,610
May 7, 2026	89.02	94.80	84.65	92.74	92.65	2.77%	49,035,630
May 6, 2026	77.08	90.24	76.04	90.24	90.16	20.00%	44,202,950
Apr 30, 2026	70.00	76.34	69.50	75.20	75.13	4.44%	54,332,070
Apr 29, 2026	67.72	73.61	67.24	72.00	71.93	6.37%	54,655,270
Apr 28, 2026	67.02	70.79	66.30	67.69	67.63	0.28%	47,575,960
Apr 27, 2026	63.27	69.11	62.09	67.50	67.44	12.01%	60,114,140
Apr 24, 2026	63.00	63.37	58.91	60.26	60.20	-4.92%	45,153,430
Apr 23, 2026	65.56	66.63	61.69	63.38	63.32	-1.38%	45,377,950
Apr 22, 2026	61.99	65.82	61.30	64.27	64.21	5.69%	47,908,930
Apr 21, 2026	52.30	62.68	51.66	60.81	60.75	15.04%	54,960,030
Apr 20, 2026	50.66	54.27	50.22	52.86	52.81	5.13%	38,760,280
Apr 17, 2026	47.90	51.47	47.40	50.28	50.23	4.92%	40,613,410
Apr 16, 2026	46.99	48.18	46.15	47.92	47.88	1.83%	28,543,710
Apr 15, 2026	46.92	49.00	46.50	47.06	47.02	2.64%	46,419,740
Apr 14, 2026	45.95	47.48	44.45	45.85	45.81	0.99%	44,625,290
Apr 13, 2026	43.40	46.10	43.33	45.40	45.36	3.75%	44,398,920
Apr 10, 2026	44.55	45.22	43.43	43.76	43.72	-2.73%	41,650,530
Apr 9, 2026	40.85	45.77	40.60	44.99	44.95	9.23%	51,880,400
Apr 8, 2026	40.87	41.19	39.31	41.19	41.15	4.28%	36,374,760
Apr 7, 2026	38.79	40.60	38.26	39.50	39.46	4.47%	36,516,950
Apr 3, 2026	38.40	39.49	37.80	37.81	37.78	-0.92%	17,607,370
Apr 2, 2026	39.07	39.65	37.72	38.16	38.12	-3.51%	20,716,350
Apr 1, 2026	39.90	41.15	39.00	39.55	39.51	1.54%	29,733,490
Mar 31, 2026	39.97	40.13	38.23	38.95	38.91	-3.21%	23,972,330
Mar 30, 2026	38.24	40.74	37.96	40.24	40.20	3.98%	33,110,390
Mar 27, 2026	37.50	40.35	36.43	38.70	38.66	1.71%	31,010,610
Mar 26, 2026	37.90	39.50	37.12	38.05	38.01	1.09%	27,495,500
Mar 25, 2026	37.76	38.43	36.81	37.64	37.61	1.21%	26,635,420
Mar 24, 2026	35.00	37.30	33.90	37.19	37.16	8.27%	34,336,180