Dafeng TV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.95	40.30	39.95	40.30	40.30	0.50%	30,797
Sep 29, 2026	40.30	40.35	40.00	40.10	40.10	-0.50%	94,428
Sep 24, 2026	40.30	40.35	40.15	40.30	40.30	-0.25%	43,261
Sep 23, 2026	40.40	40.50	40.15	40.40	40.40	-	84,062
Sep 22, 2026	40.45	40.50	40.05	40.40	40.40	-0.25%	133,209
Sep 21, 2026	40.50	40.70	40.30	40.50	40.50	-0.74%	256,853
Sep 18, 2026	39.60	42.00	39.60	40.80	40.80	3.16%	791,944
Sep 17, 2026	39.50	39.55	39.35	39.55	39.55	0.25%	152,973
Sep 16, 2026	39.55	39.55	39.35	39.45	39.45	-0.25%	102,814
Sep 15, 2026	39.70	39.75	39.40	39.55	39.55	-0.63%	199,841
Sep 14, 2026	40.05	40.05	39.50	39.80	39.80	-0.62%	162,415
Sep 11, 2026	40.45	40.45	40.00	40.05	40.05	-1.11%	93,784
Sep 10, 2026	39.75	40.50	39.60	40.50	40.50	1.89%	287,589
Sep 9, 2026	39.65	39.75	39.35	39.75	39.75	-0.38%	414,976
Sep 8, 2026	40.10	40.10	39.60	39.90	39.90	-0.50%	144,133
Sep 7, 2026	40.25	40.25	39.95	40.10	40.10	-0.50%	161,871
Sep 4, 2026	40.60	40.60	40.00	40.30	40.30	-	174,611
Sep 3, 2026	40.10	40.55	40.10	40.30	40.30	0.25%	52,253
Sep 2, 2026	40.45	40.45	40.10	40.20	40.20	-1.11%	92,354
Sep 1, 2026	40.65	40.70	40.40	40.65	40.65	-0.73%	160,014
Aug 31, 2026	41.25	41.25	40.85	40.95	40.95	-0.49%	90,243
Aug 28, 2026	41.40	41.40	41.05	41.15	41.15	-0.72%	124,225
Aug 27, 2026	41.50	41.60	41.40	41.45	41.45	-0.36%	100,458
Aug 26, 2026	41.60	41.60	41.50	41.60	41.60	0.12%	111,627
Aug 25, 2026	41.55	41.60	41.55	41.55	41.55	-0.12%	36,577
Aug 24, 2026	41.65	41.65	41.50	41.60	41.60	-	62,024
Aug 21, 2026	41.50	41.85	41.50	41.60	41.60	-0.12%	116,288
Aug 20, 2026	41.85	41.85	41.50	41.65	41.65	-0.48%	82,342
Aug 19, 2026	41.85	41.90	41.60	41.85	41.85	-0.12%	61,560
Aug 18, 2026	42.00	42.00	41.90	41.90	41.90	-0.48%	35,955
Aug 17, 2026	42.05	42.15	41.90	42.10	42.10	0.12%	66,269
Aug 14, 2026	42.20	42.20	42.00	42.05	42.05	-0.36%	32,634
Aug 13, 2026	42.20	42.20	42.00	42.20	42.20	-	49,139
Aug 12, 2026	42.15	42.25	42.15	42.20	42.20	0.12%	37,289
Aug 11, 2026	42.50	42.50	42.05	42.15	42.15	-0.12%	31,183
Aug 10, 2026	42.10	42.55	42.10	42.20	42.20	0.24%	28,330
Aug 7, 2026	42.10	42.45	42.10	42.10	42.10	-0.47%	50,482
Aug 6, 2026	42.05	42.30	42.05	42.30	42.30	-0.12%	48,184
Aug 5, 2026	42.45	42.55	42.10	42.35	42.35	-0.12%	50,532
Aug 4, 2026	42.00	42.85	42.00	42.40	42.40	-0.24%	54,933
Aug 3, 2026	42.60	42.60	42.10	42.50	42.50	-0.23%	50,521
Jul 31, 2026	42.35	42.80	42.30	42.60	42.60	0.71%	65,338
Jul 30, 2026	42.60	42.90	42.05	42.30	42.30	-1.17%	48,641
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