Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	111.58	127.10	111.58	123.08	123.08	3.00%	34,390,656
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