Dawushan Farm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.45	39.45	39.00	39.40	39.40	0.25%	17,001
Mar 26, 2026	39.50	39.55	38.85	39.30	39.30	-	13,040
Mar 25, 2026	39.35	39.55	39.30	39.30	39.30	-0.13%	17,044
Mar 24, 2026	39.40	39.40	39.35	39.35	39.35	-0.38%	2,001
Mar 23, 2026	39.80	39.80	39.35	39.50	39.50	-0.75%	40,030
Mar 20, 2026	40.00	40.00	39.80	39.80	39.80	-0.25%	13,152
Mar 19, 2026	40.40	40.40	39.90	39.90	39.90	0.25%	30,406
Mar 18, 2026	40.10	40.10	39.80	39.80	39.80	-0.62%	6,190
Mar 17, 2026	40.05	40.10	40.05	40.05	40.05	-	5,594
Mar 16, 2026	40.00	40.05	39.55	40.05	40.05	0.12%	8,623
Mar 13, 2026	39.50	40.20	39.50	40.00	40.00	-0.50%	22,051
Mar 12, 2026	39.95	40.50	39.95	40.20	40.20	-0.62%	19,805
Mar 11, 2026	40.10	40.90	40.00	40.45	40.45	1.00%	13,484
Mar 10, 2026	39.75	40.05	39.75	40.05	40.05	1.65%	20,786
Mar 9, 2026	41.00	41.00	38.95	39.40	39.40	-5.40%	122,187
Mar 6, 2026	41.60	41.65	41.60	41.65	41.65	0.12%	3,410
Mar 5, 2026	41.90	42.30	41.60	41.60	41.60	-0.12%	21,003
Mar 4, 2026	42.45	42.45	41.40	41.65	41.65	-2.80%	52,123
Mar 3, 2026	43.25	43.25	42.85	42.85	42.85	-0.92%	42,733
Mar 2, 2026	44.50	44.50	43.25	43.25	43.25	-0.92%	33,104
Feb 26, 2026	43.85	43.85	43.65	43.65	43.65	-0.23%	17,107
Feb 25, 2026	43.60	44.00	43.40	43.75	43.75	0.34%	26,712
Feb 24, 2026	43.50	43.90	43.50	43.60	43.60	-0.46%	25,142
Feb 23, 2026	43.35	44.45	43.25	43.80	43.80	1.04%	26,139
Feb 11, 2026	44.00	44.10	43.20	43.35	43.35	-0.12%	46,396
Feb 10, 2026	43.80	43.80	43.00	43.40	43.40	-0.69%	30,150
Feb 9, 2026	45.00	45.00	43.70	43.70	43.70	-	18,405
Feb 6, 2026	43.75	43.75	43.70	43.70	43.70	-1.35%	6,005
Feb 5, 2026	44.40	45.00	44.30	44.30	44.30	-0.11%	16,494
Feb 4, 2026	45.25	45.25	44.00	44.35	44.35	2.42%	42,821
Feb 3, 2026	43.10	43.95	43.00	43.30	43.30	0.23%	32,941
Feb 2, 2026	44.00	44.55	43.15	43.20	43.20	-1.82%	24,058
Jan 30, 2026	43.75	44.25	43.65	44.00	44.00	-2.33%	23,518
Jan 29, 2026	44.50	47.75	44.50	45.05	45.05	3.68%	213,390
Jan 28, 2026	43.10	44.00	42.60	43.45	43.45	0.81%	45,876
Jan 27, 2026	43.50	43.50	43.00	43.10	43.10	0.23%	29,194
Jan 26, 2026	42.30	43.00	42.30	43.00	43.00	0.58%	16,574
Jan 23, 2026	42.40	43.45	42.00	42.75	42.75	-	27,134
Jan 22, 2026	42.55	42.75	42.30	42.75	42.75	-0.23%	31,035
Jan 21, 2026	42.35	42.90	42.20	42.85	42.85	-0.12%	26,357
Jan 20, 2026	42.85	42.90	42.45	42.90	42.90	0.35%	46,114
Jan 19, 2026	42.85	43.30	42.50	42.75	42.75	-0.35%	39,500
Jan 16, 2026	43.30	43.30	42.85	42.90	42.90	-0.58%	24,272
Jan 15, 2026	43.00	43.30	42.80	43.15	43.15	0.35%	12,124
Jan 14, 2026	43.25	43.70	43.00	43.00	43.00	-1.15%	28,624
Jan 13, 2026	43.00	43.85	43.00	43.50	43.50	1.05%	42,112
Jan 12, 2026	43.05	43.65	43.00	43.05	43.05	0.12%	38,565
Jan 9, 2026	43.75	43.75	42.75	43.00	43.00	0.70%	15,205
Jan 8, 2026	42.80	42.80	42.70	42.70	42.70	-0.23%	5,288
Jan 7, 2026	42.45	43.70	42.40	42.80	42.80	-0.35%	14,095