Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.04	32.80	31.46	32.71	32.71	2.12%	16,933,770
Dec 4, 2025	31.92	32.35	31.17	32.03	32.03	0.03%	14,908,500
Dec 3, 2025	32.80	33.00	31.80	32.02	32.02	-2.38%	16,850,260
Dec 2, 2025	33.00	33.55	32.40	32.80	32.80	-1.23%	21,458,680
Dec 1, 2025	32.34	34.30	32.09	33.21	33.21	3.75%	31,185,300
Nov 28, 2025	31.92	32.48	31.62	32.01	32.01	-0.19%	16,893,600
Nov 27, 2025	32.76	33.55	32.01	32.07	32.07	-1.41%	24,179,080
Nov 26, 2025	32.68	33.48	32.03	32.53	32.53	-1.90%	29,908,620
Nov 25, 2025	31.31	34.15	31.15	33.16	33.16	8.08%	45,140,550
Nov 24, 2025	29.60	30.97	29.16	30.68	30.68	3.79%	21,849,540
Nov 21, 2025	31.11	31.55	29.51	29.56	29.56	-7.34%	27,450,129
Nov 20, 2025	32.02	32.58	31.34	31.90	31.90	4.35%	34,037,900
Nov 19, 2025	31.95	32.23	30.30	30.57	30.57	-5.39%	30,028,540
Nov 18, 2025	32.02	33.38	31.68	32.31	32.31	0.97%	31,099,820
Nov 17, 2025	32.80	33.30	31.86	32.00	32.00	-1.72%	26,163,190
Nov 14, 2025	32.70	33.69	31.80	32.56	32.56	-3.35%	30,765,060
Nov 13, 2025	32.21	34.58	32.15	33.69	33.69	2.34%	46,946,980
Nov 12, 2025	31.80	33.39	31.00	32.92	32.92	4.84%	39,000,860
Nov 11, 2025	33.47	33.55	31.26	31.40	31.40	-6.16%	34,519,000
Nov 10, 2025	33.58	34.20	32.45	33.46	33.46	0.72%	27,115,050
Nov 7, 2025	32.35	34.68	31.90	33.22	33.22	0.39%	30,014,810
Nov 6, 2025	32.31	33.42	32.08	33.09	33.09	2.10%	22,961,220
Nov 5, 2025	31.26	32.66	31.26	32.41	32.41	0.03%	18,797,160
Nov 4, 2025	32.80	33.12	32.16	32.40	32.40	-1.31%	19,507,680
Nov 3, 2025	34.10	34.22	32.50	32.83	32.83	-4.79%	32,883,700
Oct 31, 2025	36.01	36.39	34.37	34.48	34.48	-5.17%	38,906,160
Oct 30, 2025	36.66	37.18	35.80	36.36	36.36	-3.30%	49,077,370
Oct 29, 2025	37.50	40.01	36.80	37.60	37.60	5.38%	81,236,210
Oct 28, 2025	34.91	36.21	34.43	35.68	35.68	0.68%	43,886,670
Oct 27, 2025	35.34	36.30	34.35	35.44	35.44	5.29%	54,027,930
Oct 24, 2025	33.00	34.19	31.91	33.66	33.66	3.06%	40,917,220
Oct 23, 2025	32.48	32.90	31.60	32.66	32.66	-0.43%	27,007,570
Oct 22, 2025	32.45	33.78	31.60	32.80	32.80	3.76%	39,022,190
Oct 21, 2025	30.20	31.78	29.83	31.61	31.61	4.84%	20,469,990
Oct 20, 2025	29.66	30.57	29.66	30.15	30.15	3.72%	18,652,690
Oct 17, 2025	30.93	31.26	29.00	29.07	29.07	-5.56%	20,747,560
Oct 16, 2025	31.31	31.49	30.56	30.78	30.78	-2.53%	12,570,680
Oct 15, 2025	30.90	31.63	30.28	31.58	31.58	2.23%	14,625,610
Oct 14, 2025	32.60	33.09	30.70	30.89	30.89	-4.28%	20,538,330
Oct 13, 2025	31.62	32.86	31.00	32.27	32.27	-5.95%	28,814,230
Oct 10, 2025	35.91	35.94	34.00	34.31	34.31	-5.35%	22,461,210
Oct 9, 2025	36.22	37.25	35.90	36.25	36.25	0.72%	28,341,170
Sep 30, 2025	35.88	36.65	35.44	35.99	35.99	-0.77%	21,658,430
Sep 29, 2025	34.00	37.00	34.00	36.27	36.27	7.31%	34,921,180
Sep 26, 2025	35.60	35.78	33.80	33.80	33.80	-6.76%	33,870,490
Sep 25, 2025	35.76	37.20	35.72	36.25	36.25	0.03%	28,563,150
Sep 24, 2025	35.88	36.95	34.58	36.24	36.24	-2.66%	38,810,440
Sep 23, 2025	39.99	40.34	36.30	37.23	37.23	-1.22%	51,329,970
Sep 22, 2025	35.80	39.00	35.40	37.69	37.69	4.32%	46,687,260
Sep 19, 2025	36.47	37.66	35.90	36.13	36.13	-0.91%	33,269,700