Dafeng TV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	45.80	46.00	45.70	45.80	45.80	-0.43%	81,612
May 26, 2026	45.90	46.00	45.85	46.00	46.00	-	53,008
May 25, 2026	46.05	46.10	45.80	46.00	46.00	-0.33%	104,620
May 22, 2026	46.10	46.25	46.00	46.15	46.15	0.11%	59,626
May 21, 2026	46.10	46.10	46.10	46.10	46.10	0.11%	13,081
May 20, 2026	46.10	46.10	46.00	46.05	46.05	-1.07%	25,646
May 19, 2026	45.70	46.55	45.70	46.55	46.55	1.20%	29,958
May 18, 2026	45.75	46.10	45.60	46.00	46.00	-0.11%	98,712
May 15, 2026	46.10	46.15	46.00	46.05	46.05	-0.22%	68,227
May 14, 2026	46.40	46.45	46.10	46.15	46.15	-0.86%	98,647
May 13, 2026	46.50	46.55	46.20	46.55	46.55	-	64,274
May 12, 2026	46.90	46.90	46.50	46.55	46.55	-0.32%	38,826
May 11, 2026	46.65	46.80	46.55	46.70	46.70	-	91,515
May 8, 2026	47.50	47.50	46.50	46.70	46.70	-0.43%	102,089
May 7, 2026	46.95	47.15	46.85	46.90	46.90	-0.11%	52,591
May 6, 2026	46.80	47.20	46.80	46.95	46.95	0.43%	50,725
May 5, 2026	46.70	46.80	46.70	46.75	46.75	-0.11%	39,187
May 4, 2026	46.85	46.90	46.75	46.80	46.80	-	38,915
Apr 30, 2026	46.80	46.90	46.75	46.80	46.80	0.21%	38,433
Apr 29, 2026	46.70	47.80	46.65	46.70	46.70	-	62,473
Apr 28, 2026	46.85	46.85	46.65	46.70	46.70	-0.53%	92,284
Apr 27, 2026	46.90	47.00	46.80	46.95	46.95	-0.74%	51,544
Apr 24, 2026	47.20	47.50	46.85	47.30	47.30	0.21%	77,289
Apr 23, 2026	47.30	47.30	46.90	47.20	47.20	-0.63%	177,927
Apr 22, 2026	47.75	47.75	47.30	47.50	47.50	0.11%	76,340
Apr 21, 2026	48.10	48.10	47.35	47.45	47.45	-	43,418
Apr 20, 2026	47.55	47.55	47.30	47.45	47.45	-0.21%	56,432
Apr 17, 2026	47.55	47.60	47.35	47.55	47.55	-0.21%	69,527
Apr 16, 2026	47.70	47.70	47.20	47.65	47.65	-0.10%	68,893
Apr 15, 2026	47.65	47.80	47.60	47.70	47.70	0.10%	64,887
Apr 14, 2026	47.60	47.75	47.60	47.65	47.65	0.21%	43,975
Apr 13, 2026	47.60	47.60	47.45	47.55	47.55	-0.11%	31,927
Apr 10, 2026	47.55	47.80	47.55	47.60	47.60	0.11%	45,160
Apr 9, 2026	47.70	47.70	47.50	47.55	47.55	-0.42%	27,015
Apr 8, 2026	47.55	47.85	47.40	47.75	47.75	0.10%	82,616
Apr 7, 2026	47.50	47.70	47.45	47.70	47.70	-	11,537
Apr 2, 2026	47.85	47.85	47.60	47.70	47.70	0.42%	32,504
Apr 1, 2026	47.40	47.95	47.35	47.50	47.50	0.32%	29,542
Mar 31, 2026	47.55	47.70	47.35	47.35	47.35	-0.42%	32,511
Mar 30, 2026	47.60	47.80	47.45	47.55	47.55	-0.52%	37,604
Mar 27, 2026	47.85	47.95	47.75	47.80	47.80	-0.10%	30,863
Mar 26, 2026	48.10	48.10	47.80	47.85	47.85	-0.21%	38,976
Mar 25, 2026	48.00	48.00	47.70	47.95	47.95	0.31%	13,269
Mar 24, 2026	47.40	47.80	47.40	47.80	47.80	0.10%	82,866
Mar 23, 2026	46.85	48.20	46.85	47.75	47.75	-	95,840
Mar 20, 2026	47.55	47.80	47.55	47.75	47.75	0.42%	100,350
Mar 19, 2026	47.25	47.90	47.25	47.55	47.55	-0.94%	43,890
Mar 18, 2026	48.00	48.15	47.80	48.00	48.00	0.10%	45,887
Mar 17, 2026	47.85	47.95	47.70	47.95	47.95	0.52%	67,647
Mar 16, 2026	47.70	48.10	47.70	47.70	47.70	-0.42%	61,515