Dawushan Farm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.80	37.00	36.45	36.45	36.45	-1.49%	19,645
Jun 1, 2026	36.55	37.45	36.55	37.00	37.00	1.37%	25,115
May 29, 2026	37.15	37.90	36.35	36.50	36.50	0.41%	20,163
May 28, 2026	36.50	36.50	35.80	36.35	36.35	-1.22%	89,265
May 27, 2026	37.00	37.00	36.80	36.80	36.80	0.82%	5,299
May 26, 2026	36.50	36.65	36.20	36.50	36.50	-	36,487
May 25, 2026	36.85	36.85	36.45	36.50	36.50	-0.68%	26,838
May 22, 2026	36.80	37.00	36.70	36.75	36.75	-0.68%	42,210
May 21, 2026	37.95	37.95	36.90	37.00	37.00	0.41%	12,028
May 20, 2026	37.50	38.00	36.80	36.85	36.85	-0.27%	14,095
May 19, 2026	37.15	37.50	36.65	36.95	36.95	0.14%	9,239
May 18, 2026	37.80	37.80	36.90	36.90	36.90	-0.14%	8,381
May 15, 2026	38.20	38.20	36.60	36.95	36.95	0.41%	19,557
May 14, 2026	37.10	37.75	36.80	36.80	36.80	-0.81%	17,207
May 13, 2026	36.60	37.10	36.60	37.10	37.10	0.27%	18,191
May 12, 2026	37.25	37.25	36.75	37.00	37.00	-0.13%	23,199
May 11, 2026	37.15	38.40	37.05	37.05	37.05	-1.33%	34,510
May 8, 2026	40.00	40.00	37.55	37.55	37.55	-0.66%	42,272
May 7, 2026	36.85	37.80	36.85	37.80	37.80	1.07%	39,348
May 6, 2026	38.50	38.50	36.90	37.40	37.40	-	29,523
May 5, 2026	36.65	38.00	36.65	37.40	37.40	2.19%	23,101
May 4, 2026	36.95	37.00	36.60	36.60	36.60	-0.95%	31,282
Apr 30, 2026	37.40	37.40	36.65	36.95	36.95	-1.20%	16,122
Apr 29, 2026	37.85	37.85	37.25	37.40	37.40	-0.80%	22,052
Apr 28, 2026	38.80	38.80	37.70	37.70	37.70	-0.40%	20,271
Apr 27, 2026	37.50	37.95	37.50	37.85	37.85	-2.45%	20,348
Apr 24, 2026	38.75	38.80	38.00	38.80	38.80	-0.51%	8,581
Apr 23, 2026	39.35	39.35	38.85	39.00	39.00	-1.52%	11,128
Apr 22, 2026	40.00	40.00	39.60	39.60	39.60	-1.00%	9,002
Apr 21, 2026	39.70	40.25	39.70	40.00	40.00	0.76%	9,130
Apr 20, 2026	40.05	40.30	39.70	39.70	39.70	-1.98%	18,016
Apr 17, 2026	42.80	42.80	40.00	40.50	40.50	0.50%	24,090
Apr 16, 2026	39.70	40.30	39.70	40.30	40.30	1.38%	19,100
Apr 15, 2026	39.50	39.85	39.45	39.75	39.75	0.76%	31,042
Apr 14, 2026	39.05	39.95	39.00	39.45	39.45	1.02%	20,136
Apr 13, 2026	38.50	39.50	38.50	39.05	39.05	0.13%	7,101
Apr 10, 2026	38.70	39.50	38.20	39.00	39.00	1.69%	20,013
Apr 9, 2026	38.25	38.55	38.15	38.35	38.35	-0.90%	21,075
Apr 8, 2026	38.80	39.35	38.70	38.70	38.70	0.65%	25,123
Apr 7, 2026	38.20	38.90	38.20	38.45	38.45	1.05%	14,372
Apr 2, 2026	38.30	38.35	38.05	38.05	38.05	-0.78%	3,000
Apr 1, 2026	38.40	39.15	38.35	38.35	38.35	0.52%	7,258
Mar 31, 2026	38.00	38.15	37.10	38.15	38.15	-1.42%	532,330
Mar 30, 2026	39.05	39.05	38.60	38.70	38.70	-1.78%	9,943
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