Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	86.67	101.15	86.00	99.48	99.48	16.97%	55,409,081
Sep 4, 2026	90.42	91.35	84.31	85.05	85.05	-4.98%	25,795,610
Sep 3, 2026	92.10	92.44	86.66	89.61	89.51	-1.26%	31,283,348
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
Jul 30, 2026	70.01	70.18	62.40	63.92	63.85	-9.10%	28,161,233
Jul 29, 2026	71.73	73.51	66.21	70.32	70.24	-2.94%	28,274,298
Jul 28, 2026	78.53	79.90	71.42	72.45	72.37	-11.10%	25,683,845
Jul 27, 2026	76.83	81.50	74.93	81.50	81.41	7.98%	23,882,485
Jul 24, 2026	77.70	79.05	74.70	75.48	75.40	-4.21%	21,972,456
Jul 23, 2026	81.54	84.78	78.10	78.80	78.71	-1.62%	24,671,622
Jul 22, 2026	84.46	88.88	79.34	80.10	80.01	-5.18%	37,021,905
Jul 21, 2026	78.21	84.80	65.77	84.48	84.39	9.74%	48,262,682
Jul 20, 2026	98.14	99.00	76.98	76.98	76.89	-20.00%	48,511,632
Jul 17, 2026	106.53	106.53	94.57	96.22	96.11	-10.07%	22,588,434
Jul 16, 2026	110.06	114.07	105.00	107.00	106.88	-4.29%	21,884,381
Jul 15, 2026	118.66	121.66	110.70	111.80	111.68	-2.78%	26,601,522
Jul 14, 2026	104.41	115.00	102.80	115.00	114.87	11.26%	28,663,442
Jul 13, 2026	116.18	118.00	102.38	103.36	103.24	-11.29%	34,934,455
Jul 10, 2026	121.60	124.60	116.16	116.52	116.39	-3.69%	26,997,147
Jul 9, 2026	120.00	121.00	111.58	120.99	120.85	2.39%	33,374,185
Jul 8, 2026	128.17	131.17	117.35	118.17	118.04	-6.51%	35,203,449
Jul 7, 2026	131.04	135.38	124.86	126.40	126.26	-4.46%	31,215,295
Jul 6, 2026	155.00	156.44	131.00	132.30	132.15	-13.59%	41,495,136
Jul 3, 2026	147.56	161.31	145.57	153.10	152.93	5.14%	36,400,233
Jul 2, 2026	145.69	161.97	139.80	145.61	145.45	-6.07%	34,488,681
Jul 1, 2026	141.50	164.38	141.41	155.02	154.85	7.77%	47,501,797
Jun 30, 2026	141.96	146.30	138.21	143.85	143.69	3.16%	35,860,787