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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	13.06	12.59	12.59	13.06	12.39	21.96M
November 12, 2025	12.96	12.5	12.5	12.97	12.31	38.17M
November 11, 2025	13.2	12.95	12.95	13.5	12.91	33.83M
November 10, 2025	13.17	13	13	13.28	12.8	42.46M
November 07, 2025	13.06	13.17	13.17	13.48	13	54.64M
November 06, 2025	12.98	13.13	13.13	13.41	12.85	77.39M
November 05, 2025	12.35	12.96	12.96	13.05	12.11	77.51M
November 04, 2025	12.78	12.49	12.49	12.83	12.42	56.07M
November 03, 2025	11.91	12.82	12.82	13.09	11.9	95.77M
October 31, 2025	12.15	11.9	11.9	12.21	11.88	21.49M
October 30, 2025	12.09	12.14	12.14	12.21	11.87	24.59M
October 29, 2025	11.62	12.18	12.18	12.28	11.6	34.58M
October 28, 2025	12.02	11.64	11.64	12.03	11.6	28.53M
October 27, 2025	11.94	12.01	12.01	12.16	11.9	22.76M
October 24, 2025	11.72	11.88	11.88	11.94	11.72	14.09M
October 23, 2025	11.7	11.73	11.73	11.74	11.5	15.59M
October 22, 2025	11.87	11.7	11.7	11.87	11.64	13.35M
October 21, 2025	11.86	11.91	11.91	12.1	11.75	19.76M
October 20, 2025	11.84	11.82	11.82	12.08	11.7	19.69M
October 17, 2025	12.47	11.64	11.64	12.52	11.6	39.88M
October 16, 2025	12.77	12.52	12.52	12.79	12.33	22.98M
October 15, 2025	12.11	12.64	12.64	12.67	12.07	32.4M
October 14, 2025	12.55	12.1	12.1	12.71	12.05	31.33M
October 13, 2025	12.39	12.44	12.44	12.48	12.16	34.49M
October 10, 2025	12.35	12.66	12.66	12.75	12.24	30.61M
October 09, 2025	12.02	12.38	12.38	12.4	11.88	29.13M
September 30, 2025	12.12	12.03	12.03	12.2	11.97	24.87M
September 29, 2025	12.24	12.13	12.13	12.25	11.97	23.76M
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

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