Dawushan Farm Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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