Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	95.12	95.50	89.15	91.71	91.71	-2.31%	38,455,105
May 14, 2026	96.06	99.68	93.75	93.88	93.88	-8.10%	47,778,042
May 13, 2026	92.00	105.49	90.20	102.16	102.16	8.82%	43,111,660
May 12, 2026	92.00	95.05	90.82	93.88	93.88	1.09%	39,915,610
May 11, 2026	94.14	97.60	88.70	92.87	92.87	-1.83%	56,125,350
May 8, 2026	90.60	97.50	89.29	94.60	94.60	2.01%	45,165,610
May 7, 2026	89.02	94.80	84.65	92.74	92.74	2.77%	49,035,630
May 6, 2026	77.08	90.24	76.04	90.24	90.24	20.00%	44,202,956
Apr 30, 2026	70.00	76.34	69.50	75.20	75.20	4.44%	54,332,470
Apr 29, 2026	67.72	73.61	67.24	72.00	72.00	6.37%	54,655,270
Apr 28, 2026	67.02	70.79	66.30	67.69	67.69	0.28%	47,576,869
Apr 27, 2026	63.27	69.11	62.09	67.50	67.50	12.01%	60,114,140
Apr 24, 2026	63.00	63.37	58.91	60.26	60.26	-4.92%	45,153,433
Apr 23, 2026	65.56	66.63	61.69	63.38	63.38	-1.38%	45,377,951
Apr 22, 2026	61.99	65.82	61.30	64.27	64.27	5.69%	47,908,938
Apr 21, 2026	52.30	62.68	51.66	60.81	60.81	15.04%	54,960,030
Apr 20, 2026	50.66	54.27	50.22	52.86	52.86	5.13%	38,760,280
Apr 17, 2026	47.90	51.47	47.40	50.28	50.28	4.92%	40,613,717
Apr 16, 2026	46.99	48.18	46.15	47.92	47.92	1.83%	28,543,710
Apr 15, 2026	46.92	49.00	46.50	47.06	47.06	2.64%	46,421,046
Apr 14, 2026	45.95	47.48	44.45	45.85	45.85	0.99%	44,625,290
Apr 13, 2026	43.40	46.10	43.33	45.40	45.40	3.75%	44,399,123
Apr 10, 2026	44.55	45.22	43.43	43.76	43.76	-2.73%	41,650,530
Apr 9, 2026	40.85	45.77	40.60	44.99	44.99	9.23%	51,880,400
Apr 8, 2026	40.87	41.19	39.31	41.19	41.19	4.28%	36,375,063
Apr 7, 2026	38.79	40.60	38.26	39.50	39.50	4.47%	36,516,950
Apr 3, 2026	38.40	39.49	37.80	37.81	37.81	-0.92%	17,607,370
Apr 2, 2026	39.07	39.65	37.72	38.16	38.16	-3.51%	20,716,350
Apr 1, 2026	39.90	41.15	39.00	39.55	39.55	1.54%	29,733,490
Mar 31, 2026	39.97	40.13	38.23	38.95	38.95	-3.21%	23,972,330
Mar 30, 2026	38.24	40.74	37.96	40.24	40.24	3.98%	33,110,390
Mar 27, 2026	37.50	40.35	36.43	38.70	38.70	1.71%	31,010,610
Mar 26, 2026	37.90	39.50	37.12	38.05	38.05	1.09%	27,495,500
Mar 25, 2026	37.76	38.43	36.81	37.64	37.64	1.21%	26,635,420
Mar 24, 2026	35.00	37.30	33.90	37.19	37.19	8.27%	34,336,180
Mar 23, 2026	35.52	36.65	34.02	34.35	34.35	-4.69%	26,763,090
Mar 20, 2026	37.54	37.99	35.98	36.04	36.04	-2.46%	22,422,450
Mar 19, 2026	39.21	39.21	36.68	36.95	36.95	-5.86%	25,931,470
Mar 18, 2026	39.46	40.10	31.60	39.25	39.25	1.03%	24,410,360
Mar 17, 2026	40.85	41.00	38.81	38.85	38.85	-4.99%	36,592,080
Mar 16, 2026	39.62	41.41	38.83	40.89	40.89	4.10%	42,334,790
Mar 13, 2026	40.17	40.69	38.72	39.28	39.28	-2.29%	32,086,000
Mar 12, 2026	42.41	42.50	39.55	40.20	40.20	2.03%	58,355,850
Mar 11, 2026	36.76	41.00	36.10	39.40	39.40	10.40%	75,158,600
Mar 10, 2026	34.51	36.21	33.81	35.69	35.69	6.54%	33,960,060
Mar 9, 2026	34.89	35.00	32.05	33.50	33.50	-5.58%	32,316,630
Mar 6, 2026	34.88	35.99	34.30	35.48	35.48	0.51%	24,118,350
Mar 5, 2026	36.99	37.18	34.84	35.30	35.30	-1.59%	30,037,780
Mar 4, 2026	36.71	37.29	35.70	35.87	35.87	-4.22%	35,844,880
Mar 3, 2026	39.10	39.45	37.28	37.45	37.45	-1.60%	43,687,040