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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.09	13	13	13.24	12.96	8.55M
December 03, 2025	12.95	13.04	13.04	13.11	12.8	9.13M
December 02, 2025	12.86	12.95	12.95	13	12.69	10.66M
December 01, 2025	12.24	12.89	12.89	13.1	12.24	17.69M
November 28, 2025	12.14	12.27	12.27	12.27	12.07	3.76M
November 27, 2025	12.12	12.14	12.14	12.25	12.07	4.12M
November 26, 2025	12.25	12.09	12.09	12.31	12.03	4.5M
November 25, 2025	12.25	12.31	12.31	12.35	12.14	7.02M
November 24, 2025	11.99	12.18	12.18	12.18	11.93	5.78M
November 21, 2025	12.39	11.92	11.92	12.48	11.91	8.81M
November 20, 2025	12.69	12.46	12.46	12.74	12.39	6.65M
November 19, 2025	12.9	12.6	12.6	12.96	12.55	9.96M
November 18, 2025	13.24	12.98	12.98	13.24	12.96	6.85M
November 17, 2025	13.16	13.25	13.25	13.31	13.05	5.64M
November 14, 2025	13.05	13.18	13.18	13.47	13.01	12.1M
November 13, 2025	12.97	13.09	13.09	13.15	12.83	6.26M
November 12, 2025	13.15	12.97	12.97	13.23	12.92	9.43M
November 11, 2025	13.45	13.17	13.17	13.49	13.15	8.31M
November 10, 2025	13.33	13.42	13.42	13.57	13.33	8.17M
November 07, 2025	13.55	13.32	13.32	13.55	13.26	6.45M
November 06, 2025	13.55	13.47	13.47	13.58	13.4	7.62M
November 05, 2025	13.25	13.51	13.51	13.54	13.08	11.55M
November 04, 2025	13.25	13.4	13.4	13.5	12.99	15.13M
November 03, 2025	13.13	13.25	13.25	13.34	12.97	11.32M
October 31, 2025	12.97	13.12	13.12	13.18	12.94	11.12M
October 30, 2025	13.59	12.96	12.96	13.6	12.94	18.05M
October 29, 2025	13.51	13.53	13.53	13.57	13.39	9.12M
October 28, 2025	13.41	13.54	13.54	13.64	13.28	12.54M
October 27, 2025	13.51	13.4	13.4	13.58	13.19	13.19M
October 24, 2025	12.97	13.39	13.39	13.45	12.88	14.96M
October 23, 2025	13	13.02	13.02	13.05	12.75	8.85M
October 22, 2025	13.24	13.04	13.04	13.29	13.03	7.36M
October 21, 2025	12.75	13.32	13.32	13.43	12.75	13.88M
October 20, 2025	13.04	12.87	12.87	13.07	12.78	6.14M
October 17, 2025	13.25	12.81	12.81	13.27	12.79	10.85M
October 16, 2025	13.75	13.28	13.28	13.75	13.16	14.19M
October 15, 2025	13.5	13.79	13.79	13.87	13.43	20.06M
October 14, 2025	13.31	13.47	13.47	13.55	13.27	15.91M
October 13, 2025	13.06	13.32	13.32	13.34	12.75	9.44M
October 10, 2025	13.16	13.39	13.39	13.63	13.13	15.16M
October 09, 2025	13.25	13.2	13.2	13.31	13.16	10.2M
September 30, 2025	13.46	13.22	13.22	13.49	13.15	10.76M
September 29, 2025	13.46	13.46	13.46	13.59	13.19	16.71M
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

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