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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.29	12.24	12.24	12.48	12.16	10.39M
January 13, 2026	12.15	12.47	12.47	12.98	11.96	15.11M
January 12, 2026	11.89	12.12	12.12	12.13	11.89	5.28M
January 09, 2026	11.86	11.87	11.87	11.94	11.79	3.56M
January 08, 2026	11.78	11.85	11.85	11.88	11.73	2.66M
January 07, 2026	11.98	11.78	11.78	12	11.76	4.28M
January 06, 2026	11.72	11.97	11.97	11.97	11.72	4.42M
January 05, 2026	11.87	11.72	11.72	11.87	11.7	3.2M
December 31, 2025	11.86	11.83	11.83	11.92	11.7	2.65M
December 30, 2025	11.86	11.86	11.86	11.92	11.76	2.2M
December 29, 2025	11.84	11.86	11.86	11.91	11.73	2.99M
December 26, 2025	11.85	11.78	11.78	12.01	11.76	2.67M
December 25, 2025	11.76	11.82	11.82	11.84	11.68	1.97M
December 24, 2025	11.68	11.77	11.77	11.89	11.62	2.09M
December 23, 2025	11.92	11.65	11.65	11.92	11.62	2.96M
December 22, 2025	11.84	11.91	11.91	12.08	11.81	3.3M
December 19, 2025	11.64	11.84	11.84	11.88	11.6	2.74M
December 18, 2025	11.56	11.64	11.64	11.73	11.53	3.08M
December 17, 2025	11.57	11.55	11.55	11.68	11.38	2.93M
December 16, 2025	11.62	11.57	11.57	11.69	11.4	3.09M
December 15, 2025	11.5	11.55	11.55	11.64	11.42	1.8M
December 12, 2025	11.64	11.55	11.55	11.72	11.51	2.37M
December 11, 2025	11.96	11.63	11.63	12	11.6	4.5M
December 10, 2025	12	11.95	11.95	12.05	11.9	1.87M
December 09, 2025	12.14	11.98	11.98	12.17	11.98	2.18M
December 08, 2025	12.2	12.12	12.12	12.21	12.11	1.68M
December 05, 2025	11.99	12.13	12.13	12.15	11.86	2.32M
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

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