Dongfang Electronics Co., Ltd. - 000682.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.93	13.75	13.75	14	13.7	21.39M
February 12, 2026	13.66	14.07	14.07	14.25	13.52	40.05M
February 11, 2026	13.43	13.47	13.47	13.68	13.42	12.73M
February 10, 2026	13.29	13.43	13.43	13.58	13.18	18.07M
February 09, 2026	13.17	13.29	13.29	13.36	13.07	16.31M
February 06, 2026	12.84	13.02	13.02	13.3	12.66	22.33M
February 05, 2026	13.6	12.92	12.92	13.63	12.87	31.02M
February 04, 2026	13.68	13.68	13.68	13.89	13.52	21.31M
February 03, 2026	13.36	13.8	13.8	13.8	13.3	34.06M
February 02, 2026	13.29	13.26	13.26	13.65	13.22	38.44M
January 30, 2026	13.23	13.16	13.16	13.35	12.85	22.87M
January 29, 2026	13.55	13.32	13.32	13.62	13.2	24.61M
January 28, 2026	13.55	13.64	13.64	13.7	13.46	19.35M
January 27, 2026	13.77	13.6	13.6	13.78	13.37	28.66M
January 26, 2026	13.87	13.77	13.77	14.16	13.73	32.46M
January 23, 2026	13.88	13.95	13.95	14.07	13.77	33.49M
January 22, 2026	14.1	13.84	13.84	14.15	13.75	40.76M
January 21, 2026	14.33	14.03	14.03	14.5	14	64.11M
January 20, 2026	14	14.66	14.66	14.96	13.81	83.65M
January 19, 2026	13.18	13.99	13.99	14.08	13.12	66.93M
January 16, 2026	13.26	13.18	13.18	13.65	13.01	67.46M
January 15, 2026	12.54	12.79	12.79	12.89	12.52	26.31M
January 14, 2026	12.74	12.58	12.58	13.03	12.32	41.32M
January 13, 2026	12.77	12.74	12.74	12.95	12.47	38.82M
January 12, 2026	12.7	12.81	12.81	12.9	12.5	35.47M
January 09, 2026	12.45	12.59	12.59	12.75	12.4	27.29M
January 08, 2026	12.19	12.42	12.42	12.44	12.16	23.76M
January 07, 2026	12.17	12.21	12.21	12.34	12.13	19.95M
January 06, 2026	12.14	12.17	12.17	12.18	12.02	19.01M
January 05, 2026	11.95	12.13	12.13	12.19	11.94	25.6M
December 31, 2025	11.81	11.86	11.86	11.94	11.69	13.4M
December 30, 2025	11.75	11.79	11.79	12.03	11.74	12.68M
December 29, 2025	11.93	11.8	11.8	11.94	11.75	10.98M
December 26, 2025	11.93	11.95	11.95	12.04	11.87	12.67M
December 25, 2025	11.89	11.94	11.94	12.02	11.84	12.38M
December 24, 2025	11.71	11.89	11.89	11.92	11.6	14.28M
December 23, 2025	11.68	11.71	11.71	11.8	11.58	14.48M
December 22, 2025	11.72	11.67	11.67	11.79	11.65	12.43M
December 19, 2025	11.68	11.7	11.7	11.81	11.68	10.45M
December 18, 2025	11.78	11.68	11.68	11.81	11.65	12.35M
December 17, 2025	11.79	11.84	11.84	11.92	11.57	14.28M
December 16, 2025	11.96	11.8	11.8	12.04	11.73	14.55M
December 15, 2025	12.12	11.98	11.98	12.12	11.9	19.65M
December 12, 2025	11.98	12.12	12.12	12.15	11.94	18.67M
December 11, 2025	11.99	11.98	11.98	12.25	11.95	20.89M
December 10, 2025	11.9	11.94	11.94	11.99	11.67	16.91M
December 09, 2025	11.82	11.93	11.93	12.24	11.78	28.25M
December 08, 2025	11.73	11.79	11.79	11.91	11.58	23.78M
December 05, 2025	11.45	11.76	11.76	11.8	11.41	17.21M
December 04, 2025	11.53	11.45	11.45	11.53	11.3	8.17M
December 03, 2025	11.53	11.4	11.4	11.53	11.35	9.48M
December 02, 2025	11.62	11.44	11.44	11.62	11.39	9.85M
December 01, 2025	11.74	11.59	11.59	11.8	11.53	13.23M
November 28, 2025	11.53	11.71	11.71	11.8	11.47	11M
November 27, 2025	11.62	11.51	11.51	11.71	11.48	12.66M
November 26, 2025	11.71	11.55	11.55	11.73	11.54	12.46M
November 25, 2025	11.49	11.73	11.73	11.8	11.45	18.11M
November 24, 2025	11.25	11.48	11.48	11.5	11.13	15M
November 21, 2025	11.68	11.16	11.16	11.76	11.15	24.77M
November 20, 2025	11.97	11.75	11.75	12.03	11.74	15.62M

Dongfang Electronics Co., Ltd. (000682.SZ) SHZ