Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	102.00	102.00	95.97	98.61	98.61	-2.37%	32,277,713
Aug 17, 2026	96.99	101.63	94.60	101.00	101.00	6.29%	37,513,590
Aug 14, 2026	88.58	95.83	88.58	95.02	95.02	5.70%	36,268,440
Aug 13, 2026	90.36	98.58	89.69	89.90	89.90	0.04%	41,139,490
Aug 12, 2026	86.01	91.75	86.01	89.86	89.86	4.54%	38,551,689
Aug 11, 2026	87.00	90.03	85.45	85.96	85.96	-3.09%	37,573,652
Aug 10, 2026	93.28	94.00	84.80	88.70	88.70	-2.42%	59,850,257
Aug 7, 2026	79.12	93.86	78.45	90.90	90.90	16.21%	67,712,680
Aug 6, 2026	75.24	80.23	73.18	78.22	78.22	1.90%	39,032,286
Aug 5, 2026	66.60	78.82	65.86	76.76	76.76	11.72%	36,786,600
Aug 4, 2026	64.10	69.98	62.44	68.71	68.71	8.50%	29,308,795
Aug 3, 2026	65.63	67.18	62.81	63.33	63.33	-4.48%	25,880,632
Jul 31, 2026	71.28	74.60	66.13	66.30	66.30	3.72%	28,911,210
Jul 30, 2026	70.01	70.18	62.40	63.92	63.92	-9.10%	28,161,230
Jul 29, 2026	71.73	73.51	66.21	70.32	70.32	-2.94%	28,274,290
Jul 28, 2026	78.53	79.90	71.42	72.45	72.45	-11.10%	25,686,345
Jul 27, 2026	76.83	81.50	74.93	81.50	81.50	7.98%	23,882,485
Jul 24, 2026	77.70	79.05	74.70	75.48	75.48	-4.21%	21,972,456
Jul 23, 2026	81.54	84.78	78.10	78.80	78.80	-1.62%	24,671,622
Jul 22, 2026	84.46	88.88	79.34	80.10	80.10	-5.18%	37,024,805
Jul 21, 2026	78.21	84.80	65.77	84.48	84.48	9.74%	48,263,782
Jul 20, 2026	98.14	99.00	76.98	76.98	76.98	-20.00%	48,517,132
Jul 17, 2026	106.53	106.53	94.57	96.22	96.22	-10.07%	22,591,234
Jul 16, 2026	110.06	114.07	105.00	107.00	107.00	-4.29%	21,887,581
Jul 15, 2026	118.66	121.66	110.70	111.80	111.80	-2.78%	26,601,522
Jul 14, 2026	104.41	115.00	102.80	115.00	115.00	11.26%	28,669,442
Jul 13, 2026	116.18	118.00	102.38	103.36	103.36	-11.29%	34,937,155
Jul 10, 2026	121.60	124.60	116.16	116.52	116.52	-3.69%	26,999,347
Jul 9, 2026	120.00	121.00	111.58	120.99	120.99	2.39%	33,375,785
Jul 8, 2026	128.17	131.17	117.35	118.17	118.17	-6.51%	35,203,440
Jul 7, 2026	131.04	135.38	124.86	126.40	126.40	-4.46%	31,215,290
Jul 6, 2026	155.00	156.44	131.00	132.30	132.30	-13.59%	41,495,130
Jul 3, 2026	147.56	161.31	145.57	153.10	153.10	5.14%	36,400,233
Jul 2, 2026	145.69	161.97	139.80	145.61	145.61	-6.07%	34,488,680
Jul 1, 2026	141.50	164.38	141.41	155.02	155.02	7.77%	47,501,797
Jun 30, 2026	141.96	146.30	138.21	143.85	143.85	3.16%	35,862,187
Jun 29, 2026	155.00	161.50	133.03	139.45	139.45	-10.21%	44,611,796
Jun 26, 2026	147.07	156.22	143.53	155.30	155.30	1.80%	39,100,390
Jun 25, 2026	143.00	155.56	140.33	152.55	152.55	5.94%	38,414,832
Jun 24, 2026	142.88	148.55	141.16	144.00	144.00	2.80%	40,393,089
Jun 23, 2026	162.00	162.00	138.78	140.08	140.08	-14.65%	51,482,632
Jun 22, 2026	164.10	171.58	154.02	164.12	164.12	2.00%	42,135,088
Jun 18, 2026	158.00	164.90	154.66	160.90	160.90	-1.17%	35,761,792
Jun 17, 2026	166.00	175.75	156.80	162.80	162.80	-4.03%	47,649,944
Jun 16, 2026	161.00	178.88	159.08	169.63	169.63	5.31%	42,001,443
Jun 15, 2026	144.00	162.20	143.87	161.07	161.07	16.50%	37,006,170
Jun 12, 2026	139.00	148.26	135.23	138.26	138.26	3.51%	39,774,740
Jun 11, 2026	137.00	139.39	129.66	133.57	133.57	-2.57%	34,003,812
Jun 10, 2026	132.58	140.55	129.59	137.10	137.10	0.22%	33,373,124
Jun 9, 2026	128.00	138.87	125.00	136.80	136.80	11.15%	39,454,952