Dongfeng Electronic Technology Co.,Ltd. - 600081.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.08	11.98	11.98	12.13	11.92	2.15M
December 03, 2025	12.14	12.08	12.08	12.21	12.02	2.14M
December 02, 2025	12.18	12.14	12.14	12.2	12.09	1.37M
December 01, 2025	12.14	12.18	12.18	12.28	12.06	2.44M
November 28, 2025	11.99	12.13	12.13	12.13	11.9	2.02M
November 27, 2025	12.04	11.99	11.99	12.06	11.96	2.11M
November 26, 2025	12.16	12.01	12.01	12.22	11.98	2.3M
November 25, 2025	12.17	12.14	12.14	12.3	12.12	2.3M
November 24, 2025	12.02	12.18	12.18	12.25	11.99	2.56M
November 21, 2025	12.23	11.97	11.97	12.28	11.91	4.45M
November 20, 2025	12.44	12.28	12.28	12.56	12.27	4.01M
November 19, 2025	12.51	12.51	12.51	12.61	12.42	2.84M
November 18, 2025	12.73	12.51	12.51	12.79	12.47	3.44M
November 17, 2025	12.7	12.73	12.73	12.8	12.57	4.28M
November 14, 2025	12.61	12.62	12.62	12.75	12.58	4.22M
November 13, 2025	12.48	12.59	12.59	12.61	12.41	3.01M
November 12, 2025	12.57	12.46	12.46	12.57	12.41	2.4M
November 11, 2025	12.54	12.56	12.56	12.62	12.48	2.82M
November 10, 2025	12.55	12.54	12.54	12.57	12.4	3.18M
November 07, 2025	12.63	12.53	12.53	12.63	12.51	2.87M
November 06, 2025	12.55	12.65	12.65	12.65	12.44	4M
November 05, 2025	12.41	12.51	12.51	12.59	12.35	2.39M
November 04, 2025	12.53	12.47	12.47	12.65	12.42	2.61M
November 03, 2025	12.51	12.56	12.56	12.56	12.42	2.39M
October 31, 2025	12.4	12.5	12.5	12.52	12.35	2.64M
October 30, 2025	12.52	12.35	12.35	12.52	12.32	3.23M
October 29, 2025	12.66	12.52	12.52	12.67	12.46	4.22M
October 28, 2025	12.6	12.73	12.73	12.78	12.58	3.63M
October 27, 2025	12.62	12.63	12.63	12.7	12.52	3.09M
October 24, 2025	12.55	12.57	12.57	12.65	12.52	2.66M
October 23, 2025	12.5	12.52	12.52	12.55	12.36	2.15M
October 22, 2025	12.51	12.48	12.48	12.61	12.46	2.17M
October 21, 2025	12.38	12.58	12.58	12.62	12.33	3.04M
October 20, 2025	12.3	12.4	12.4	12.42	12.26	2.45M
October 17, 2025	12.56	12.21	12.21	12.59	12.2	4.29M
October 16, 2025	12.68	12.56	12.56	12.77	12.56	2.92M
October 15, 2025	12.48	12.71	12.71	12.73	12.48	3.86M
October 14, 2025	12.54	12.49	12.49	12.68	12.46	3.47M
October 13, 2025	12.58	12.54	12.54	12.59	12.31	4.72M
October 10, 2025	12.74	12.84	12.84	12.95	12.74	3.82M
October 09, 2025	12.75	12.81	12.81	12.9	12.64	4.59M
September 30, 2025	12.75	12.93	12.93	13.05	12.68	7.18M
September 29, 2025	12.78	12.76	12.76	12.83	12.44	4.13M
September 26, 2025	12.87	12.8	12.8	13.04	12.66	4.94M
September 25, 2025	13.11	12.85	12.85	13.27	12.85	7.5M
September 24, 2025	13.3	13.17	13.17	13.37	13.02	10.64M
September 23, 2025	13	13.49	13.49	13.65	12.65	15.29M
September 22, 2025	13.1	13.01	13.01	13.18	12.9	3.7M
September 19, 2025	13.4	13.13	13.13	13.45	13.01	7.84M
September 18, 2025	13.67	13.49	13.49	13.95	13.29	10.02M
September 17, 2025	13.48	13.66	13.66	13.88	13.48	9.16M
September 16, 2025	13.33	13.49	13.49	13.51	13.27	6.02M
September 15, 2025	13.31	13.32	13.32	13.49	13.29	4.32M
September 12, 2025	13.45	13.27	13.27	13.53	13.26	5.51M
September 11, 2025	13.35	13.46	13.46	13.53	13.15	6.02M
September 10, 2025	13.35	13.39	13.39	13.82	13.35	6.15M
September 09, 2025	13.48	13.43	13.43	13.54	13.34	4.07M
September 08, 2025	13.4	13.48	13.48	13.65	13.33	5.87M
September 05, 2025	13.09	13.53	13.53	13.65	13.03	7.61M
September 04, 2025	13.54	13.1	13.1	13.61	12.9	10.66M

Dongfeng Electronic Technology Co.,Ltd. (600081.SS) SHH