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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.87	11.88	11.88	11.96	11.83	2.85M
February 12, 2026	11.93	11.82	11.82	11.94	11.8	1.8M
February 11, 2026	11.92	11.9	11.9	11.95	11.87	1.39M
February 10, 2026	11.95	11.89	11.89	11.96	11.88	1.98M
February 09, 2026	11.87	11.93	11.93	11.95	11.85	2.13M
February 06, 2026	11.81	11.83	11.83	11.91	11.76	1.67M
February 05, 2026	11.8	11.86	11.86	11.92	11.75	2.15M
February 04, 2026	11.72	11.83	11.83	11.89	11.7	1.93M
February 03, 2026	11.66	11.76	11.76	11.76	11.65	1.66M
February 02, 2026	11.85	11.61	11.61	11.89	11.61	2.28M
January 30, 2026	11.84	11.87	11.87	11.91	11.68	2.74M
January 29, 2026	11.96	11.79	11.79	12.01	11.75	3.82M
January 28, 2026	12.12	11.95	11.95	12.12	11.95	3.13M
January 27, 2026	12.03	12.12	12.12	12.15	11.87	3.18M
January 26, 2026	12.3	12.09	12.09	12.35	11.99	4.44M
January 23, 2026	12.26	12.34	12.34	12.37	12.18	4.34M
January 22, 2026	12.2	12.3	12.3	12.35	12.18	3M
January 21, 2026	12.13	12.22	12.22	12.22	12.02	2.93M
January 20, 2026	12.15	12.16	12.16	12.23	12.08	2.67M
January 19, 2026	12	12.16	12.16	12.16	11.98	2.87M
January 16, 2026	12.2	12.05	12.05	12.24	12.01	5M
January 15, 2026	12.16	12.25	12.25	12.44	12.16	5.37M
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

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