Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	52.00	56.11	50.88	53.88	53.88	-6.10%	37,344,413
Nov 5, 2026	54.00	59.92	54.00	57.38	57.38	1.27%	37,459,917
Nov 4, 2026	49.30	56.75	48.00	56.66	56.66	15.96%	47,826,448
Nov 3, 2026	51.67	52.99	48.11	48.86	48.86	-7.23%	25,836,576
Nov 2, 2026	54.91	55.42	51.55	52.67	52.67	-2.12%	30,661,783
Oct 30, 2026	54.58	58.33	52.59	53.81	53.81	-6.90%	24,467,044
Oct 29, 2026	62.84	63.48	57.60	57.80	57.80	-8.95%	27,071,361
Oct 28, 2026	63.87	66.60	62.36	63.48	63.48	1.15%	30,780,335
Oct 27, 2026	67.51	68.98	62.26	62.76	62.76	-5.42%	22,624,442
Oct 26, 2026	71.00	71.21	65.51	66.36	66.36	-8.08%	24,078,556
Oct 23, 2026	70.00	73.09	65.80	72.19	72.19	0.49%	25,599,281
Oct 22, 2026	77.24	77.70	71.84	71.84	71.84	-5.46%	19,056,687
Oct 21, 2026	77.76	78.97	75.50	75.99	75.99	-1.31%	19,202,016
Oct 20, 2026	74.85	78.18	72.90	77.00	77.00	2.94%	19,167,620
Oct 19, 2026	75.00	76.18	70.60	74.80	74.80	-1.05%	20,610,711
Oct 16, 2026	80.75	81.15	74.82	75.59	75.59	-3.30%	20,143,940
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