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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.81	10.63	10.53	10.82	10.62	7.43M
July 03, 2025	10.77	10.8	10.7	10.85	10.76	6.91M
July 02, 2025	10.95	10.8	10.7	10.96	10.74	6.68M
July 01, 2025	10.83	10.85	10.75	10.88	10.7	6.36M
June 30, 2025	10.78	10.82	10.72	10.87	10.72	7.22M
June 27, 2025	10.6	10.68	10.58	10.73	10.56	6.92M
June 26, 2025	10.61	10.56	10.46	10.64	10.53	6.92M
June 25, 2025	10.58	10.61	10.51	10.66	10.49	8.24M
June 24, 2025	10.42	10.51	10.41	10.62	10.42	9.81M
June 23, 2025	10.06	10.41	10.41	10.45	10.06	5.22M
June 20, 2025	10.34	10.19	10.19	10.43	10.18	5.33M
June 19, 2025	10.57	10.33	10.33	10.64	10.31	7.37M
June 18, 2025	10.7	10.6	10.6	10.74	10.55	7.4M
June 17, 2025	10.93	10.75	10.75	11.01	10.71	10.81M
June 16, 2025	10.7	10.94	10.94	11.28	10.68	16.4M
June 13, 2025	11.1	10.71	10.71	11.1	10.66	11.06M
June 12, 2025	11.02	11.1	11.1	11.14	10.93	12.12M
June 11, 2025	10.88	10.99	10.99	11.19	10.84	13.02M
June 10, 2025	11.08	10.95	10.95	11.12	10.69	15.02M
June 09, 2025	10.63	10.95	10.95	11	10.63	11.7M
June 06, 2025	10.84	10.67	10.67	10.84	10.57	8.13M
June 05, 2025	10.73	10.8	10.8	10.96	10.61	11.5M
June 04, 2025	10.57	10.66	10.66	10.74	10.5	6.86M
June 03, 2025	10.49	10.57	10.57	10.59	10.44	4.5M
May 30, 2025	10.7	10.49	10.49	10.71	10.47	6.08M
May 29, 2025	10.57	10.71	10.71	10.75	10.53	6.32M
May 28, 2025	10.65	10.58	10.58	10.74	10.51	6.15M
May 27, 2025	10.5	10.64	10.64	10.75	10.42	9.16M
May 26, 2025	10.44	10.5	10.5	10.59	10.38	5.74M

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