Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	80.75	81.15	74.82	75.59	75.59	-3.30%	20,143,945
Oct 15, 2026	77.63	81.79	75.51	78.17	78.17	-3.06%	25,095,113
Oct 14, 2026	81.89	84.86	80.50	80.64	80.64	-2.21%	16,979,619
Oct 13, 2026	75.60	83.83	75.00	82.46	82.46	1.29%	25,747,190
Oct 12, 2026	86.00	86.69	81.00	81.41	81.41	-6.43%	23,736,589
Oct 9, 2026	92.46	92.83	82.69	87.00	87.00	-7.32%	30,629,917
Oct 8, 2026	95.80	99.55	92.52	93.87	93.87	-1.45%	21,777,082
Sep 30, 2026	97.01	98.16	94.00	95.25	95.25	-0.94%	16,926,593
Sep 29, 2026	93.00	97.55	92.03	96.15	96.15	2.51%	19,830,096
Sep 28, 2026	102.05	103.17	93.01	93.80	93.80	-9.20%	28,375,980
Sep 24, 2026	111.90	111.91	103.09	103.30	103.30	-8.32%	29,340,008
Sep 23, 2026	113.31	115.63	109.50	112.68	112.68	1.42%	24,325,316
Sep 22, 2026	114.51	115.50	110.42	111.10	111.10	0.44%	25,887,464
Sep 21, 2026	112.71	113.00	107.13	110.61	110.61	0.10%	27,136,914
Sep 18, 2026	111.02	111.98	105.30	110.50	110.50	3.35%	32,288,302
Sep 17, 2026	111.00	113.91	106.57	106.92	106.92	-4.31%	32,867,382
Sep 16, 2026	112.40	113.89	108.68	111.74	111.74	-0.32%	31,302,354
Sep 15, 2026	110.00	118.51	109.38	112.10	112.10	2.82%	36,564,457
Sep 14, 2026	103.59	112.02	101.34	109.03	109.03	2.47%	34,450,491
Sep 11, 2026	105.96	107.70	102.00	106.40	106.40	-2.10%	34,632,427
Sep 10, 2026	105.09	112.82	104.00	108.68	108.68	2.82%	37,369,494
Sep 9, 2026	105.00	106.48	103.00	105.70	105.70	2.54%	33,387,264
Sep 8, 2026	99.00	106.57	98.08	103.08	103.08	3.62%	43,565,947
Sep 7, 2026	86.67	101.15	86.00	99.48	99.48	16.97%	55,384,881
Sep 4, 2026	90.42	91.35	84.31	85.05	85.05	-4.98%	25,795,612
Sep 3, 2026	92.10	92.44	86.66	89.61	89.51	-1.26%	31,275,448
Sep 2, 2026	90.06	92.50	88.50	90.75	90.65	-2.04%	31,326,060
Sep 1, 2026	99.49	99.66	92.11	92.64	92.54	-5.07%	38,469,783
Aug 31, 2026	89.00	98.80	87.75	97.59	97.48	7.83%	57,988,066
Aug 28, 2026	88.37	92.47	86.00	90.50	90.40	4.15%	44,146,841
Aug 27, 2026	82.05	88.88	79.86	86.89	86.79	8.13%	32,706,822
Aug 26, 2026	81.02	81.80	77.68	80.36	80.27	-1.37%	22,121,973
Aug 25, 2026	81.32	82.88	77.00	81.48	81.39	-0.48%	37,496,975
Aug 24, 2026	89.14	89.99	79.31	81.87	81.78	-9.68%	39,476,972
Aug 21, 2026	88.41	92.50	85.00	90.64	90.54	2.52%	27,556,082
Aug 20, 2026	89.37	93.48	86.46	88.41	88.31	2.37%	34,809,564
Aug 19, 2026	94.40	94.97	85.73	86.36	86.26	-12.42%	36,632,874
Aug 18, 2026	102.00	102.00	95.97	98.61	98.50	-2.37%	32,268,013
Aug 17, 2026	96.99	101.63	94.60	101.00	100.89	6.29%	37,500,590
Aug 14, 2026	88.58	95.83	88.58	95.02	94.91	5.70%	36,268,440
Aug 13, 2026	90.36	98.58	89.69	89.90	89.80	0.04%	41,139,499
Aug 12, 2026	86.01	91.75	86.01	89.86	89.76	4.54%	38,551,689
Aug 11, 2026	87.00	90.03	85.45	85.96	85.86	-3.09%	37,573,652
Aug 10, 2026	93.28	94.00	84.80	88.70	88.60	-2.42%	59,850,257
Aug 7, 2026	79.12	93.86	78.45	90.90	90.80	16.21%	67,712,683
Aug 6, 2026	75.24	80.23	73.18	78.22	78.13	1.90%	39,017,886
Aug 5, 2026	66.60	78.82	65.86	76.76	76.67	11.72%	36,786,600
Aug 4, 2026	64.10	69.98	62.44	68.71	68.63	8.50%	29,307,295
Aug 3, 2026	65.63	67.18	62.81	63.33	63.26	-4.48%	25,880,632
Jul 31, 2026	71.28	74.60	66.13	66.30	66.23	3.72%	28,911,218