Dawushan Farm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	38.50	39.35	38.00	39.25	39.25	2.75%	22,500
Sep 4, 2026	38.50	38.70	38.15	38.20	38.20	3.24%	13,080
Sep 2, 2026	37.00	37.00	37.00	37.00	37.00	-2.89%	1,113
Sep 1, 2026	37.85	38.10	37.80	38.10	38.10	-0.26%	4,015
Aug 31, 2026	38.00	38.90	37.55	38.20	38.20	0.66%	36,010
Aug 28, 2026	37.80	37.95	37.40	37.95	37.95	0.40%	11,164
Aug 27, 2026	36.95	37.90	36.95	37.80	37.80	0.27%	23,072
Aug 26, 2026	38.65	38.65	37.70	37.70	37.70	0.53%	4,421
Aug 25, 2026	37.30	37.50	37.20	37.50	37.50	-0.92%	7,418
Aug 24, 2026	37.60	37.85	37.60	37.85	37.85	0.66%	3,000
Aug 21, 2026	37.05	37.60	37.00	37.60	37.60	1.21%	8,200
Aug 20, 2026	36.20	37.60	36.20	37.15	37.15	1.36%	11,050
Aug 19, 2026	36.50	37.90	36.50	36.65	36.65	-0.95%	14,950
Aug 18, 2026	36.20	37.00	36.20	37.00	37.00	1.09%	20,128
Aug 17, 2026	37.20	37.55	36.00	36.60	36.60	-3.30%	17,646
Aug 14, 2026	38.80	39.40	37.75	37.85	37.85	-1.43%	11,121
Aug 13, 2026	38.80	39.10	38.40	38.40	38.40	-1.03%	20,016
Aug 12, 2026	39.00	39.40	38.50	38.80	38.80	-1.27%	14,130
Aug 11, 2026	40.00	40.00	39.30	39.30	39.30	-1.01%	35,599
Aug 10, 2026	39.00	40.90	39.00	39.70	39.70	3.52%	75,751
Aug 7, 2026	37.00	38.35	36.75	38.35	38.35	3.65%	55,904
Aug 6, 2026	37.20	37.20	36.15	37.00	37.00	1.93%	16,064
Aug 5, 2026	34.65	38.00	34.65	36.30	36.30	4.31%	60,400
Aug 4, 2026	34.60	34.90	34.60	34.80	34.80	-1.56%	19,298
Aug 3, 2026	35.05	35.60	35.05	35.35	35.35	-0.84%	22,015
Jul 31, 2026	34.80	35.65	34.05	35.65	35.65	5.63%	98,020
Jul 30, 2026	34.40	34.90	33.75	33.75	33.75	-1.03%	12,105
Jul 29, 2026	35.70	35.70	33.20	34.10	34.10	-2.85%	45,435
Jul 28, 2026	35.00	35.10	35.00	35.10	35.10	0.14%	9,390
Jul 27, 2026	35.20	35.20	35.05	35.05	35.05	-1.27%	8,060
Jul 24, 2026	35.40	35.50	34.60	35.50	35.50	-0.14%	36,006
Jul 23, 2026	35.55	35.55	34.70	35.55	35.55	0.99%	26,127
Jul 22, 2026	35.45	35.45	35.20	35.20	35.20	-1.54%	13,000
Jul 21, 2026	35.10	35.80	34.95	35.75	35.75	-0.14%	29,349
Jul 20, 2026	35.85	35.85	34.60	35.80	35.80	0.14%	35,414
Jul 17, 2026	35.80	35.80	35.40	35.75	35.75	-0.14%	27,100
Jul 16, 2026	34.70	35.80	34.70	35.80	35.80	0.56%	33,273
Jul 15, 2026	35.60	35.65	35.15	35.60	35.60	1.14%	31,406
Jul 14, 2026	35.15	35.55	35.05	35.20	35.20	0.86%	15,862
Jul 13, 2026	35.10	35.10	34.65	34.90	34.90	-0.85%	17,213
Jul 9, 2026	35.60	35.60	34.60	35.20	35.20	0.28%	19,011
Jul 8, 2026	35.40	36.00	35.00	35.10	35.10	-0.85%	14,050
Jul 7, 2026	35.30	35.40	34.70	35.40	35.40	-	14,422
Jul 6, 2026	34.85	35.40	34.85	35.40	35.40	0.14%	14,401
Jul 3, 2026	35.85	35.85	34.00	35.35	35.35	-1.39%	52,088
Jul 2, 2026	36.25	36.25	35.40	35.85	35.85	-0.14%	12,235
Jul 1, 2026	35.60	36.35	35.60	35.90	35.90	-	9,032
Jun 30, 2026	35.45	35.90	35.45	35.90	35.90	-	8,212
Jun 29, 2026	35.40	36.00	35.40	35.90	35.90	1.41%	13,100
Jun 26, 2026	35.60	35.60	35.20	35.40	35.40	-0.84%	35,302