Dafeng TV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	42.75	43.00	42.30	42.80	42.80	0.82%	95,463
Jul 28, 2026	42.75	42.75	42.35	42.45	42.45	-0.70%	81,949
Jul 27, 2026	42.60	43.00	42.50	42.75	42.75	0.35%	57,706
Jul 24, 2026	42.70	42.70	42.50	42.60	42.60	-0.12%	21,560
Jul 23, 2026	42.80	42.85	42.60	42.65	42.65	-0.12%	32,350
Jul 22, 2026	42.85	42.85	42.70	42.70	42.70	-0.35%	46,607
Jul 21, 2026	42.65	42.95	42.50	42.85	42.85	0.23%	37,575
Jul 20, 2026	43.10	43.15	42.60	42.75	42.75	0.35%	52,759
Jul 17, 2026	42.70	43.00	42.60	42.60	42.60	-0.81%	54,421
Jul 16, 2026	43.10	43.10	42.70	42.95	42.95	-0.35%	32,919
Jul 15, 2026	43.50	43.50	42.65	43.10	43.10	0.82%	80,214
Jul 14, 2026	43.60	43.60	42.55	42.75	42.75	-0.12%	54,648
Jul 13, 2026	42.85	42.85	42.60	42.80	42.80	-0.35%	63,310
Jul 9, 2026	42.85	43.00	42.80	42.95	42.95	0.23%	34,042
Jul 8, 2026	43.00	43.00	42.85	42.85	42.85	-0.46%	41,673
Jul 7, 2026	43.15	43.15	42.80	43.05	43.05	-0.46%	49,879
Jul 6, 2026	43.25	43.35	43.15	43.25	43.25	0.12%	26,374
Jul 3, 2026	43.00	43.20	42.95	43.20	43.20	0.35%	56,791
Jul 2, 2026	43.35	43.35	42.85	43.05	43.05	-0.12%	65,781
Jul 1, 2026	43.50	43.65	43.10	43.10	43.10	-0.92%	62,581
Jun 30, 2026	43.60	43.60	43.05	43.50	43.50	-0.23%	108,872
Jun 29, 2026	43.75	44.05	43.55	43.60	43.60	-0.57%	124,326
Jun 26, 2026	44.00	44.15	43.85	43.85	43.85	-0.45%	117,452
Jun 25, 2026	44.60	44.80	44.00	44.05	44.05	-0.90%	138,922
Jun 24, 2026	43.95	44.95	43.95	44.45	44.45	1.13%	373,135
Jun 23, 2026	46.80	47.00	46.80	46.95	43.95	0.32%	273,099
Jun 22, 2026	47.10	47.20	46.75	46.80	43.81	-0.32%	87,792
Jun 18, 2026	47.00	47.15	46.80	46.95	43.95	-0.11%	81,804
Jun 17, 2026	46.95	47.10	46.85	47.00	44.00	-	34,126
Jun 16, 2026	47.00	47.30	46.90	47.00	44.00	-	63,978
Jun 15, 2026	47.70	47.70	46.80	47.00	44.00	0.11%	78,048
Jun 12, 2026	46.20	47.05	46.15	46.95	43.95	0.75%	37,569
Jun 11, 2026	46.15	46.60	46.10	46.60	43.63	0.76%	42,819
Jun 10, 2026	46.05	46.75	46.05	46.25	43.30	-	59,719
Jun 9, 2026	46.05	46.45	46.05	46.25	43.30	0.11%	74,561
Jun 8, 2026	46.00	47.00	46.00	46.20	43.25	-1.70%	50,816
Jun 5, 2026	47.05	47.05	46.90	47.00	44.00	-0.11%	49,612
Jun 4, 2026	46.30	48.35	46.30	47.05	44.05	1.62%	36,911
Jun 3, 2026	46.00	46.40	46.00	46.30	43.34	0.65%	74,599
Jun 2, 2026	45.95	46.00	45.85	46.00	43.06	0.11%	57,940
Jun 1, 2026	46.05	46.05	45.80	45.95	43.02	-0.22%	113,882
May 29, 2026	45.90	46.30	45.85	46.05	43.11	0.33%	72,366
May 28, 2026	45.95	46.00	45.60	45.90	42.97	0.22%	72,499
May 27, 2026	45.80	46.00	45.70	45.80	42.88	-0.43%	81,612
May 26, 2026	45.90	46.00	45.85	46.00	43.06	-	53,008
May 25, 2026	46.05	46.10	45.80	46.00	43.06	-0.33%	104,620
May 22, 2026	46.10	46.25	46.00	46.15	43.20	0.11%	59,637
May 21, 2026	46.10	46.10	46.10	46.10	43.16	0.11%	13,081
May 20, 2026	46.10	46.10	46.00	46.05	43.11	-1.07%	25,646
May 19, 2026	45.70	46.55	45.70	46.55	43.58	1.20%	29,958