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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.73	13.76	13.76	13.85	13.66	10.63M
August 15, 2025	13.4	13.81	13.81	13.82	13.4	9.73M
August 14, 2025	13.77	13.45	13.45	13.83	13.38	11.17M
August 13, 2025	13.86	13.81	13.81	13.91	13.73	11.66M
August 12, 2025	13.6	13.86	13.86	13.97	13.49	18.2M
August 11, 2025	13.43	13.7	13.7	13.82	13.25	23.75M
August 08, 2025	13.08	13.1	13.1	13.27	12.95	8.22M
August 07, 2025	13.2	13.08	13.08	13.25	13.03	5.48M
August 06, 2025	13.07	13.2	13.2	13.2	13.03	5.67M
August 05, 2025	12.94	13.09	13.09	13.09	12.94	5.06M
August 04, 2025	12.84	12.95	12.95	12.97	12.71	4.29M
August 01, 2025	12.76	12.84	12.84	12.91	12.76	3.17M
July 31, 2025	12.85	12.77	12.77	12.92	12.74	4.71M
July 30, 2025	13.04	12.87	12.87	13.04	12.78	5.99M
July 29, 2025	13.16	13.02	13.02	13.17	12.82	9.87M
July 28, 2025	13.42	13.22	13.22	13.45	13.18	7.56M
July 25, 2025	13.28	13.33	13.33	13.42	13.18	7.75M
July 24, 2025	13.16	13.26	13.26	13.27	13.16	5.59M
July 23, 2025	13.45	13.19	13.19	13.45	13.15	9.38M
July 22, 2025	13.33	13.45	13.45	13.73	13.31	11.9M
July 21, 2025	13.2	13.36	13.36	13.36	13.19	8.68M
July 18, 2025	13.33	13.24	13.24	13.34	13.13	6.97M
July 17, 2025	13.2	13.32	13.32	13.32	13.11	8.13M
July 16, 2025	13.12	13.16	13.16	13.22	13.05	5.28M
July 15, 2025	13.23	13.15	13.15	13.38	12.97	8.93M
July 14, 2025	13.11	13.24	13.24	13.25	13.06	6.66M
July 11, 2025	13.08	13.11	13.11	13.15	13.01	5.93M
July 10, 2025	13.03	13.08	13.08	13.1	12.97	5.14M
July 09, 2025	13.09	13.1	13.1	13.28	13.06	8.13M
July 08, 2025	12.9	13.05	13.05	13.14	12.86	5.86M
July 07, 2025	12.91	12.9	12.9	12.94	12.78	4.33M
July 04, 2025	13.09	12.87	12.87	13.09	12.85	4.98M
July 03, 2025	12.99	13.05	13.05	13.11	12.98	4.84M
July 02, 2025	13.19	13.04	13.04	13.31	13.01	6.2M
July 01, 2025	13.09	13.19	13.19	13.27	13.01	8.34M
June 30, 2025	13.01	13.09	13.09	13.1	12.91	6.31M
June 27, 2025	13.08	13.01	13.01	13.2	12.99	7.04M
June 26, 2025	13.2	12.99	12.99	13.29	12.98	11.59M
June 25, 2025	12.73	13.24	13.24	13.28	12.66	16.77M
June 24, 2025	12.45	12.75	12.75	12.78	12.44	9.35M
June 23, 2025	12.26	12.37	12.37	12.42	12.12	5.22M
June 20, 2025	12.3	12.3	12.3	12.4	12.24	5.1M
June 19, 2025	12.78	12.33	12.33	12.82	12.3	8.84M
June 18, 2025	12.94	12.78	12.78	12.96	12.63	7.3M
June 17, 2025	12.92	12.96	12.96	12.99	12.85	5.06M
June 16, 2025	12.7	12.92	12.92	12.95	12.7	5.82M
June 13, 2025	13.32	12.83	12.83	13.34	12.77	12.79M
June 12, 2025	13.5	13.32	13.32	13.53	13.25	9.47M
June 11, 2025	13.56	13.53	13.53	13.73	13.5	11.43M
June 10, 2025	13.42	13.65	13.65	13.65	13.2	17.73M
June 09, 2025	13.31	13.42	13.42	13.44	13.31	11.57M
June 06, 2025	13.68	13.31	13.31	13.68	13.25	21.26M
June 05, 2025	14.57	13.85	13.85	14.57	13.61	32.92M
June 04, 2025	14.53	14.85	14.85	14.89	14.18	18.94M
June 03, 2025	14.5	14.53	14.53	14.79	14.4	22.45M
May 30, 2025	16.29	14.95	14.95	16.29	14.94	44.12M
May 29, 2025	15	16.6	16.6	16.6	15	48.01M
May 28, 2025	14.9	15.09	15.09	15.85	14.9	31.73M
May 27, 2025	15.13	14.88	14.88	15.38	14.62	27.03M
May 26, 2025	15.35	15.2	15.2	15.98	14.88	33.69M

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