Dafeng TV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	38.05	38.05	37.10	37.55	37.55	-1.57%	179,663
Nov 9, 2026	37.95	38.45	37.75	38.15	38.15	0.53%	110,209
Nov 6, 2026	37.00	38.95	37.00	37.95	37.95	-2.32%	131,625
Nov 5, 2026	39.55	39.55	38.55	38.85	38.85	-	53,652
Nov 4, 2026	39.00	39.45	38.60	38.85	38.85	-0.51%	131,149
Nov 3, 2026	39.55	39.55	39.05	39.05	39.05	-0.89%	119,742
Nov 2, 2026	39.65	39.65	39.30	39.40	39.40	0.13%	54,708
Oct 30, 2026	39.40	39.40	39.20	39.35	39.35	-0.13%	66,690
Oct 29, 2026	39.45	39.70	39.35	39.40	39.40	-0.25%	66,087
Oct 28, 2026	39.85	39.85	39.40	39.50	39.50	-0.38%	101,993
Oct 27, 2026	39.80	39.90	39.40	39.65	39.65	-0.25%	50,049
Oct 22, 2026	39.85	39.85	39.40	39.75	39.75	0.38%	72,079
Oct 21, 2026	39.55	39.90	39.40	39.60	39.60	-0.25%	75,919
Oct 20, 2026	39.55	39.80	39.40	39.70	39.70	-0.25%	137,570
Oct 19, 2026	39.80	39.80	39.50	39.80	39.80	-0.13%	64,989
Oct 16, 2026	40.00	40.00	39.55	39.85	39.85	-	47,161
Oct 15, 2026	39.95	40.00	39.50	39.85	39.85	-0.25%	128,688
Oct 14, 2026	40.00	40.00	39.80	39.95	39.95	-	86,616
Oct 13, 2026	40.00	40.00	39.85	39.95	39.95	-0.12%	130,545
Oct 12, 2026	39.85	40.00	39.85	40.00	40.00	-	55,028
Oct 8, 2026	40.00	40.00	39.90	40.00	40.00	-	33,479
Oct 7, 2026	39.90	40.00	39.90	40.00	40.00	0.25%	68,896
Oct 6, 2026	40.00	40.00	39.85	39.90	39.90	-0.50%	52,423
Oct 5, 2026	40.15	40.25	39.85	40.10	40.10	-0.12%	87,346
Oct 2, 2026	40.15	40.35	40.00	40.15	40.15	-0.62%	56,785
Oct 1, 2026	40.30	40.40	40.05	40.40	40.40	0.25%	32,735
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