Dafeng TV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	48.50	48.50	48.35	48.50	-	-	15,683
Jan 21, 2026	48.55	48.60	48.25	48.50	48.50	-0.10%	70,759
Jan 20, 2026	48.50	48.95	48.15	48.55	48.55	0.10%	138,198
Jan 19, 2026	49.30	49.35	48.50	48.50	48.50	-0.82%	122,045
Jan 16, 2026	48.10	49.30	48.10	48.90	48.90	1.87%	166,448
Jan 15, 2026	47.85	48.40	47.85	48.00	48.00	0.42%	132,435
Jan 14, 2026	47.55	48.55	47.55	47.80	47.80	0.63%	124,485
Jan 13, 2026	47.35	47.90	47.20	47.50	47.50	0.74%	75,859
Jan 12, 2026	47.30	47.45	47.00	47.15	47.15	-0.32%	86,141
Jan 9, 2026	47.00	47.35	47.00	47.30	47.30	-0.11%	47,330
Jan 8, 2026	47.00	47.50	47.00	47.35	47.35	0.32%	49,920
Jan 7, 2026	47.30	47.50	47.00	47.20	47.20	-0.84%	137,230
Jan 6, 2026	47.85	47.95	47.35	47.60	47.60	-0.52%	126,884
Jan 5, 2026	48.00	48.20	47.60	47.85	47.85	-1.03%	99,824
Jan 2, 2026	48.05	48.40	48.05	48.35	48.35	0.62%	34,784
Dec 31, 2025	47.75	48.05	47.75	48.05	48.05	0.52%	34,303
Dec 30, 2025	48.15	48.15	47.70	47.80	47.80	-1.04%	54,458
Dec 29, 2025	48.20	48.30	48.15	48.30	48.30	0.21%	37,785
Dec 26, 2025	48.35	48.35	48.10	48.20	48.20	-0.41%	37,915
Dec 24, 2025	48.50	48.50	48.00	48.40	48.40	-	132,018
Dec 23, 2025	48.45	48.50	48.40	48.40	48.40	-0.10%	25,562
Dec 22, 2025	48.70	48.70	48.45	48.45	48.45	-0.51%	27,707
Dec 19, 2025	49.00	49.00	48.70	48.70	48.70	-0.61%	45,723
Dec 18, 2025	48.90	49.10	48.90	49.00	49.00	-0.20%	20,494
Dec 17, 2025	49.50	49.50	49.10	49.10	49.10	-0.20%	39,775
Dec 16, 2025	48.95	49.60	48.95	49.20	49.20	-0.61%	78,489
Dec 15, 2025	49.10	49.80	48.80	49.50	49.50	0.81%	85,272
Dec 12, 2025	48.80	49.30	48.80	49.10	49.10	0.61%	62,067
Dec 11, 2025	48.95	49.00	48.80	48.80	48.80	-0.20%	36,050
Dec 10, 2025	48.90	49.05	48.70	48.90	48.90	-	51,686
Dec 9, 2025	48.90	49.05	48.70	48.90	48.90	0.62%	60,637
Dec 8, 2025	48.40	48.75	48.15	48.60	48.60	1.04%	48,125
Dec 5, 2025	48.40	48.40	48.10	48.10	48.10	-	45,102
Dec 4, 2025	48.00	48.40	48.00	48.10	48.10	-	25,082
Dec 3, 2025	47.95	48.15	47.90	48.10	48.10	0.31%	65,300
Dec 2, 2025	48.00	48.05	47.60	47.95	47.95	0.84%	59,132
Dec 1, 2025	47.80	48.25	47.55	47.55	47.55	-0.52%	51,787
Nov 28, 2025	47.65	47.90	47.60	47.80	47.80	0.31%	45,726
Nov 27, 2025	47.30	47.70	47.25	47.65	47.65	0.95%	51,702
Nov 26, 2025	46.70	47.25	46.65	47.20	47.20	1.29%	44,895
Nov 25, 2025	46.70	47.15	46.45	46.60	46.60	-0.21%	65,193
Nov 24, 2025	46.85	46.85	46.30	46.70	46.70	0.86%	46,019
Nov 21, 2025	46.15	46.35	46.15	46.30	46.30	-0.64%	60,350
Nov 20, 2025	46.45	46.60	46.45	46.60	46.60	0.43%	47,475
Nov 19, 2025	46.45	47.25	46.20	46.40	46.40	-	62,671
Nov 18, 2025	46.75	47.45	45.30	46.40	46.40	-0.54%	262,793
Nov 17, 2025	47.90	47.90	46.60	46.65	46.65	-2.61%	327,604
Nov 14, 2025	48.10	48.15	47.90	47.90	47.90	-0.42%	103,187
Nov 13, 2025	48.10	48.15	48.05	48.10	48.10	-	65,680
Nov 12, 2025	48.10	48.20	48.00	48.10	48.10	-	121,830