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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.82	14.04	14.04	14.23	13.8	6.96M
February 12, 2026	13.88	13.78	13.78	13.95	13.7	5.47M
February 11, 2026	13.93	13.9	13.9	14.06	13.86	3.46M
February 10, 2026	14.22	13.96	13.96	14.37	13.96	6.21M
February 09, 2026	14.15	14.23	14.23	14.27	14.04	6.3M
February 06, 2026	14.1	14.08	14.08	14.41	14.07	6.33M
February 05, 2026	14.35	14.27	14.27	14.53	14.26	5.98M
February 04, 2026	14.28	14.28	14.28	14.46	14.16	4.71M
February 03, 2026	14.34	14.31	14.31	14.46	14.1	7.03M
February 02, 2026	14.45	14.31	14.31	14.68	14.3	10.79M
January 30, 2026	13.95	14.48	14.48	14.58	13.92	11.85M
January 29, 2026	14.05	14.02	14.02	14.39	13.92	7.89M
January 28, 2026	14.2	14.13	14.13	14.26	13.88	7.36M
January 27, 2026	14.32	14.2	14.2	14.39	13.97	5.29M
January 26, 2026	14.39	14.31	14.31	14.87	14.21	7.83M
January 23, 2026	14.3	14.39	14.39	14.46	14.05	6.34M
January 22, 2026	14.17	14.25	14.25	14.28	14.13	4.67M
January 21, 2026	13.97	14.18	14.18	14.24	13.86	7.12M
January 20, 2026	14.13	14.06	14.06	14.27	13.97	4.76M
January 19, 2026	13.73	14.13	14.13	14.22	13.72	7.91M
January 16, 2026	13.88	13.78	13.78	13.91	13.71	4.18M
January 15, 2026	13.7	13.76	13.76	13.88	13.67	5.18M
January 14, 2026	13.82	13.81	13.81	14.19	13.65	10.31M
January 13, 2026	14.09	13.69	13.69	14.1	13.67	8.49M
January 12, 2026	14.1	14.1	14.1	14.16	13.9	8.03M
January 09, 2026	14.19	14.12	14.12	14.23	13.97	8.43M
January 08, 2026	14	14.19	14.19	14.23	13.87	10.18M
January 07, 2026	13.98	14.36	14.36	14.69	13.94	14.65M
January 06, 2026	13.91	14.03	14.03	14.11	13.85	9.14M
January 05, 2026	13.94	13.91	13.91	14.05	13.82	6.45M
December 31, 2025	14.09	14.03	14.03	14.19	13.72	7.11M
December 30, 2025	13.85	14.07	14.07	14.3	13.77	9.13M
December 29, 2025	13.75	13.9	13.9	13.96	13.66	6.54M
December 26, 2025	13.89	13.77	13.77	14	13.69	7.75M
December 25, 2025	13.8	13.94	13.94	14.04	13.77	8.17M
December 24, 2025	13.74	13.86	13.86	13.97	13.61	8.4M
December 23, 2025	13.82	13.75	13.75	13.89	13.57	9.78M
December 22, 2025	13.73	13.94	13.94	14.03	13.46	15.41M
December 19, 2025	13.41	13.73	13.73	13.85	13.36	14.18M
December 18, 2025	13.39	13.32	13.32	13.79	13.31	16.55M
December 17, 2025	13.19	13.43	13.43	13.54	13.06	13.86M
December 16, 2025	12.9	13.2	13.2	13.3	12.79	13.91M
December 15, 2025	12.96	12.97	12.97	13.19	12.79	6.62M
December 12, 2025	12.85	13.04	13.04	13.1	12.7	11.4M
December 11, 2025	13.03	12.84	12.84	13.08	12.75	7.71M
December 10, 2025	12.93	13.03	13.03	13.06	12.65	6.97M
December 09, 2025	12.87	12.93	12.93	13.04	12.83	5.08M
December 08, 2025	12.95	12.91	12.91	13.02	12.81	6.83M
December 05, 2025	13	12.99	12.99	13.1	12.8	6.63M
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

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