Zhejiang Dafeng Industry Co., Ltd - 603081.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.1	13.2	13.2	13.61	12.94	17.06M
September 25, 2025	12.89	13.24	13.24	13.59	12.89	19.15M
September 24, 2025	12.87	12.86	12.86	12.87	12.63	6.71M
September 23, 2025	12.91	12.78	12.78	13.01	12.52	8.37M
September 22, 2025	12.9	12.98	12.98	13.08	12.84	7.06M
September 19, 2025	13.3	13.01	13.01	13.37	12.91	10.16M
September 18, 2025	13.28	13.3	13.3	13.44	13.18	18.36M
September 17, 2025	13.37	13.28	13.28	13.58	13.21	11.21M
September 16, 2025	13.05	13.27	13.27	13.3	13.01	11.46M
September 15, 2025	13.22	13.01	13.01	13.28	12.98	7.99M
September 12, 2025	13.11	13.2	13.2	13.3	13.02	13.36M
September 11, 2025	12.84	13.11	13.11	13.12	12.63	10.14M
September 10, 2025	12.8	12.86	12.86	13.03	12.8	6.43M
September 09, 2025	13.14	12.88	12.88	13.18	12.85	10.17M
September 08, 2025	12.89	13.13	13.13	13.22	12.89	15.43M
September 05, 2025	12.97	13.03	13.03	13.23	12.69	20.5M
September 04, 2025	12.44	12.4	12.4	12.62	12.23	8.13M
September 03, 2025	12.92	12.43	12.43	12.93	12.41	7.84M
September 02, 2025	12.98	12.84	12.84	12.98	12.58	11.43M
September 01, 2025	13.01	12.98	12.98	13.09	12.9	9.88M
August 29, 2025	13.05	12.91	12.91	13.18	12.91	13.63M
August 28, 2025	13	13.05	13.05	13.14	12.6	15.74M
August 27, 2025	13.45	13.01	13.01	13.49	13	18.29M
August 26, 2025	13.88	13.46	13.46	13.89	13.44	19.24M
August 25, 2025	13.69	13.84	13.84	14.05	13.59	28.17M
August 22, 2025	13.49	13.44	13.44	13.53	13.31	12.92M
August 21, 2025	13.66	13.42	13.42	13.66	13.36	14.19M
August 20, 2025	13.8	13.66	13.66	13.82	13.43	17.53M
August 19, 2025	13.96	13.8	13.8	13.96	13.61	24.44M
August 18, 2025	14	13.78	13.78	14.27	13.7	36.48M
August 15, 2025	13.09	13.52	13.52	13.55	13.09	22.66M
August 14, 2025	13.42	13.08	13.08	13.6	12.97	26.63M
August 13, 2025	13.38	13.6	13.6	13.99	13.35	42.04M
August 12, 2025	12.85	13.4	13.4	13.81	12.78	39.04M
August 11, 2025	12.95	12.85	12.85	12.98	12.81	15.86M
August 08, 2025	12.86	12.95	12.95	13.05	12.74	16.88M
August 07, 2025	13.25	12.85	12.85	13.4	12.79	23.01M
August 06, 2025	12.66	13.01	13.01	13.18	12.65	28.61M
August 05, 2025	12.62	12.77	12.77	12.85	12.58	16.23M
August 04, 2025	12.37	12.65	12.65	12.68	12.22	14.27M
August 01, 2025	12.6	12.38	12.38	12.75	12.31	17.31M
July 31, 2025	13.02	12.68	12.68	13.16	12.54	23.94M
July 30, 2025	12.77	12.87	12.87	12.88	12.62	22.51M
July 29, 2025	12.45	12.88	12.88	12.97	12.26	32.61M
July 28, 2025	12.37	12.47	12.47	12.53	12.36	14.23M
July 25, 2025	12.6	12.37	12.37	12.6	12.3	17.95M
July 24, 2025	12.27	12.43	12.43	12.48	12.26	18.86M
July 23, 2025	12.38	12.22	12.22	12.54	12.2	22.79M
July 22, 2025	12.53	12.33	12.33	12.67	12.3	33.78M
July 21, 2025	12.9	12.77	12.77	13.28	12.75	36.66M
July 18, 2025	12.8	12.69	12.69	13.04	12.51	37.25M
July 17, 2025	13.26	13.05	13.05	13.98	12.86	49.95M
July 16, 2025	13.22	13.68	13.55	14.38	12.93	68.01M
July 15, 2025	13.43	13.51	13.38	14.44	12.81	83.61M
July 14, 2025	12.25	13.24	13.11	13.24	12.14	70.19M
July 11, 2025	11.93	12.04	11.93	12.18	11.63	51.23M
July 10, 2025	12	12.41	12.29	13.18	11.92	79.79M
July 09, 2025	11.98	11.98	11.87	11.98	11.91	29.88M
July 08, 2025	10.73	10.89	10.79	10.9	10.7	7.29M
July 07, 2025	10.62	10.71	10.61	10.73	10.6	5.19M

Zhejiang Dafeng Industry Co., Ltd (603081.SS) SHH