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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.13	12.18	12.18	12.5	12.08	27.91M
September 25, 2025	11.82	12.17	12.17	12.27	11.82	23.84M
September 24, 2025	12.15	12.21	12.21	12.25	11.94	33.53M
September 23, 2025	11.91	12.14	12.14	12.14	11.75	34.28M
September 22, 2025	11.81	11.9	11.9	11.97	11.7	25.3M
September 19, 2025	11.82	11.81	11.81	12.02	11.75	29.16M
September 18, 2025	11.44	11.78	11.78	12.15	11.34	59.45M
September 17, 2025	11.16	11.38	11.38	11.44	11.11	25.2M
September 16, 2025	11.23	11.15	11.15	11.25	11.01	15.72M
September 15, 2025	11.23	11.22	11.22	11.3	11.13	15.68M
September 12, 2025	11.29	11.19	11.19	11.29	11.15	13.72M
September 11, 2025	11.11	11.28	11.28	11.29	10.97	18.54M
September 10, 2025	11.13	11.07	11.07	11.19	11	13.01M
September 09, 2025	11.17	11.19	11.15	11.3	11.09	18.34M
September 08, 2025	11.36	11.18	11.14	11.37	11.06	27.62M
September 05, 2025	11.07	11.3	11.3	11.32	11.06	20.61M
September 04, 2025	11.12	11.07	11.07	11.33	10.91	27.17M
September 03, 2025	11.1	11.07	11.07	11.19	10.87	21.74M
September 02, 2025	11.57	11.05	11.05	11.64	10.96	39.28M
September 01, 2025	11.69	11.56	11.56	11.73	11.45	25.87M
August 29, 2025	11.85	11.61	11.61	11.87	11.57	23.43M
August 28, 2025	11.9	11.82	11.82	11.99	11.46	40.41M
August 27, 2025	12.29	11.89	11.89	12.46	11.88	52.31M
August 26, 2025	12.01	12.23	12.23	12.29	11.73	69.29M
August 25, 2025	11.25	12.18	12.18	12.18	11.2	42.91M
August 22, 2025	10.98	11.07	11.07	11.08	10.91	18.5M
August 21, 2025	11.06	10.99	10.99	11.2	10.94	17.47M
August 20, 2025	10.81	11.06	11.06	11.07	10.75	23.95M
August 19, 2025	10.89	10.82	10.82	10.93	10.78	14.55M
August 18, 2025	10.94	10.91	10.91	11.01	10.84	22.02M
August 15, 2025	10.56	10.93	10.93	11.05	10.52	31.53M
August 14, 2025	10.65	10.57	10.57	10.7	10.54	15.58M
August 13, 2025	10.52	10.64	10.64	10.72	10.49	18.89M
August 12, 2025	10.51	10.51	10.51	10.62	10.44	14.57M
August 11, 2025	10.53	10.54	10.54	10.61	10.45	16.02M
August 08, 2025	10.4	10.5	10.5	10.5	10.37	9.86M
August 07, 2025	10.6	10.4	10.4	10.6	10.37	11.99M
August 06, 2025	10.48	10.57	10.57	10.58	10.48	10.86M
August 05, 2025	10.46	10.49	10.49	10.52	10.43	7.77M
August 04, 2025	10.37	10.44	10.44	10.47	10.3	8.26M
August 01, 2025	10.25	10.37	10.37	10.38	10.21	10.64M
July 31, 2025	10.46	10.25	10.25	10.46	10.21	15.68M
July 30, 2025	10.44	10.49	10.49	10.6	10.43	12.96M
July 29, 2025	10.46	10.49	10.49	10.52	10.36	13.17M
July 28, 2025	10.59	10.46	10.46	10.65	10.41	15.48M
July 25, 2025	10.6	10.58	10.58	10.73	10.47	22.9M
July 24, 2025	10.63	10.64	10.64	10.7	10.57	14.29M
July 23, 2025	10.87	10.65	10.65	10.95	10.63	20.67M
July 22, 2025	10.72	10.86	10.86	10.92	10.62	21.51M
July 21, 2025	10.46	10.72	10.72	10.73	10.43	23.97M
July 18, 2025	10.46	10.38	10.38	10.49	10.35	11.05M
July 17, 2025	10.47	10.43	10.43	10.53	10.42	9.35M
July 16, 2025	10.57	10.5	10.5	10.61	10.44	10.76M
July 15, 2025	10.53	10.57	10.57	10.58	10.42	14.4M
July 14, 2025	10.36	10.54	10.54	10.64	10.35	22.99M
July 11, 2025	10.32	10.34	10.34	10.4	10.21	14M
July 10, 2025	10.32	10.3	10.3	10.33	10.24	9.02M
July 09, 2025	10.34	10.34	10.34	10.49	10.29	14.19M
July 08, 2025	10.41	10.38	10.34	10.42	10.31	13.24M
July 07, 2025	10.24	10.37	10.33	10.38	10.21	10.91M

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