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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.83	13.7	13.7	14.3	13.6	13.99M
September 02, 2025	13.62	13.72	13.72	13.81	13.29	9.35M
September 01, 2025	13.78	13.67	13.67	13.87	13.62	7.03M
August 29, 2025	13.74	13.78	13.78	14.03	13.55	10.02M
August 28, 2025	13.7	13.75	13.75	13.86	13.3	11.1M
August 27, 2025	14.1	13.72	13.72	14.26	13.72	11.99M
August 26, 2025	14.44	14.16	14.16	14.46	14.12	13.58M
August 25, 2025	14.75	14.36	14.36	14.97	14.2	20.56M
August 22, 2025	14.13	14.55	14.55	14.9	14.04	19.79M
August 21, 2025	14.14	14.28	14.23	14.34	13.91	14.86M
August 20, 2025	13.79	14.11	14.06	14.15	13.71	16.2M
August 19, 2025	13.73	13.79	13.74	13.89	13.61	9.36M
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

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