Dahon Tech (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.94	28.22	27.80	27.80	27.80	-0.50%	42,000
Apr 28, 2026	28.60	28.62	27.82	27.94	27.94	-2.38%	64,500
Apr 27, 2026	28.50	28.68	28.36	28.62	28.62	0.42%	23,300
Apr 24, 2026	28.48	28.52	28.04	28.50	28.50	0.07%	18,200
Apr 23, 2026	28.60	29.04	28.04	28.48	28.48	-1.79%	38,600
Apr 22, 2026	29.18	29.18	28.82	29.00	29.00	-2.16%	37,000
Apr 21, 2026	29.60	29.88	29.18	29.64	29.64	0.14%	13,100
Apr 20, 2026	29.30	30.66	29.20	29.60	29.60	1.02%	41,700
Apr 17, 2026	29.80	30.12	27.80	29.30	29.30	-2.72%	37,500
Apr 16, 2026	29.60	30.60	29.58	30.12	30.12	1.76%	15,300
Apr 15, 2026	29.00	29.80	29.00	29.60	29.60	-0.87%	18,400
Apr 14, 2026	29.18	30.00	29.18	29.86	29.86	2.33%	32,800
Apr 13, 2026	30.32	30.32	29.02	29.18	29.18	-3.76%	46,700
Apr 10, 2026	30.32	30.50	30.06	30.32	30.32	-	18,800
Apr 9, 2026	31.00	31.32	30.00	30.32	30.32	-3.93%	24,300
Apr 8, 2026	29.66	32.16	29.66	31.56	31.56	6.48%	143,700
Apr 2, 2026	29.50	29.80	29.26	29.64	29.64	1.51%	21,500
Apr 1, 2026	28.66	29.36	28.30	29.20	29.20	3.55%	19,900
Mar 31, 2026	28.50	28.88	27.80	28.20	28.20	-2.22%	107,600
Mar 30, 2026	30.00	30.00	28.06	28.84	28.84	-5.44%	78,800
Mar 27, 2026	29.30	31.20	29.30	30.50	30.50	4.31%	155,200
Mar 26, 2026	29.50	29.68	28.16	29.24	29.24	-2.27%	38,600
Mar 25, 2026	28.70	30.38	28.50	29.92	29.92	5.58%	137,500
Mar 24, 2026	28.00	28.60	27.60	28.34	28.34	1.87%	39,000
Mar 23, 2026	28.88	28.88	27.60	27.82	27.82	-4.27%	67,900
Mar 20, 2026	29.88	29.88	28.96	29.06	29.06	-1.76%	27,300
Mar 19, 2026	30.50	30.84	29.40	29.58	29.58	-4.09%	51,400
Mar 18, 2026	29.90	30.84	29.90	30.84	30.84	3.14%	47,200
Mar 17, 2026	29.00	30.54	28.76	29.90	29.90	6.03%	484,600
Mar 16, 2026	28.20	28.30	27.62	28.20	28.20	-	45,600
Mar 13, 2026	29.20	29.20	28.00	28.20	28.20	-3.29%	44,900
Mar 12, 2026	29.26	29.50	28.96	29.16	29.16	-0.34%	17,300
Mar 11, 2026	30.00	30.88	28.68	29.26	29.26	-1.68%	73,900
Mar 10, 2026	29.40	30.00	29.26	29.76	29.76	1.22%	30,600
Mar 9, 2026	29.80	29.80	29.00	29.40	29.40	-1.74%	43,700
Mar 6, 2026	29.36	30.18	29.04	29.92	29.92	1.91%	31,500
Mar 5, 2026	29.80	30.00	29.30	29.36	29.36	-0.68%	44,200
Mar 4, 2026	30.20	30.60	29.30	29.56	29.56	-3.46%	60,800
Mar 3, 2026	31.96	31.98	30.52	30.62	30.62	-5.73%	49,600
Mar 2, 2026	32.76	32.88	31.12	32.48	32.48	-0.85%	47,900
Feb 27, 2026	32.88	33.38	32.02	32.76	32.76	2.57%	51,900
Feb 26, 2026	34.52	34.60	31.52	31.94	31.94	-7.90%	175,600
Feb 25, 2026	35.26	35.26	34.60	34.68	34.68	-1.70%	48,500
Feb 24, 2026	35.30	35.40	35.20	35.28	35.28	-0.68%	18,500
Feb 23, 2026	35.70	35.70	35.12	35.52	35.52	0.51%	39,200
Feb 20, 2026	36.12	36.14	35.22	35.34	35.34	-2.16%	9,400
Feb 16, 2026	35.64	36.12	35.04	36.12	36.12	1.35%	8,400
Feb 13, 2026	36.00	36.50	35.02	35.64	35.64	-1.55%	59,500
Feb 12, 2026	37.10	37.10	36.20	36.20	36.20	-2.69%	39,100
Feb 11, 2026	37.20	37.76	36.78	37.20	37.20	-	16,400
Feb 10, 2026	35.36	37.32	35.36	37.20	37.20	3.85%	17,400
Feb 9, 2026	35.30	35.90	35.28	35.82	35.82	1.59%	19,600
Feb 6, 2026	35.52	35.64	34.96	35.26	35.26	-2.60%	78,700
Feb 5, 2026	36.66	36.66	35.60	36.20	36.20	-1.42%	14,300
Feb 4, 2026	36.70	37.00	36.10	36.72	36.72	0.05%	27,600
Feb 3, 2026	37.28	37.28	36.40	36.70	36.70	-3.73%	37,600
Feb 2, 2026	37.38	38.20	36.32	38.12	38.12	-0.26%	54,200
Jan 30, 2026	38.30	38.70	38.00	38.22	38.22	-1.24%	39,700
Jan 29, 2026	39.42	39.42	38.20	38.70	38.70	-1.83%	24,200
Jan 28, 2026	39.48	39.68	38.54	39.42	39.42	-0.15%	16,400
Jan 27, 2026	39.14	39.58	37.60	39.48	39.48	0.87%	81,100
Jan 26, 2026	38.98	39.38	38.10	39.14	39.14	0.36%	103,400
Jan 23, 2026	39.30	39.30	38.40	39.00	39.00	-0.81%	23,200
Jan 22, 2026	39.36	39.60	38.36	39.32	39.32	-0.15%	22,300
Jan 21, 2026	38.58	39.40	38.40	39.38	39.38	1.13%	31,600
Jan 20, 2026	38.20	39.56	37.96	38.94	38.94	3.29%	89,200
Jan 19, 2026	38.50	38.60	37.08	37.70	37.70	-0.42%	49,900
Jan 16, 2026	38.30	38.30	37.00	37.86	37.86	-1.05%	52,300
Jan 15, 2026	37.90	38.40	37.66	38.26	38.26	0.95%	49,500
Jan 14, 2026	38.56	38.56	37.20	37.90	37.90	-	74,100
Jan 13, 2026	37.36	38.60	37.04	37.90	37.90	1.55%	114,800
Jan 12, 2026	35.46	37.76	35.46	37.32	37.32	4.71%	170,000
Jan 9, 2026	35.26	35.66	35.00	35.64	35.64	1.31%	37,000
Jan 8, 2026	36.00	36.00	35.04	35.18	35.18	-2.28%	64,400
Jan 7, 2026	36.28	36.74	35.66	36.00	36.00	-0.77%	48,400
Jan 6, 2026	36.00	36.72	35.80	36.28	36.28	1.62%	47,100
Jan 5, 2026	36.20	36.22	35.50	35.70	35.70	-1.33%	56,100
Jan 2, 2026	35.50	36.50	35.50	36.18	36.18	1.92%	53,400
Dec 31, 2025	35.98	36.00	35.22	35.50	35.50	-0.34%	60,700
Dec 30, 2025	35.60	37.10	35.20	35.62	35.62	0.06%	83,200
Dec 29, 2025	35.76	36.62	35.00	35.60	35.60	-0.45%	126,900
Dec 24, 2025	36.60	36.98	35.60	35.76	35.76	-2.30%	33,000
Dec 23, 2025	37.80	37.80	36.38	36.60	36.60	-3.17%	51,800
Dec 22, 2025	38.08	39.00	37.50	37.80	37.80	1.23%	52,100
Dec 19, 2025	38.16	38.16	37.02	37.34	37.34	-2.15%	44,600
Dec 18, 2025	38.10	38.90	37.30	38.16	38.16	0.47%	40,400
Dec 17, 2025	39.10	39.10	37.60	37.98	37.98	-1.45%	70,900
Dec 16, 2025	40.90	40.90	38.10	38.54	38.54	-3.41%	30,500
Dec 15, 2025	41.18	41.18	39.80	39.90	39.90	-1.87%	47,900
Dec 12, 2025	41.00	41.00	40.24	40.66	40.66	0.79%	13,800
Dec 11, 2025	40.86	41.26	40.12	40.34	40.34	-1.27%	32,100
Dec 10, 2025	40.98	40.98	40.00	40.86	40.86	0.20%	19,000
Dec 9, 2025	40.80	41.14	40.26	40.78	40.78	-0.68%	36,200
Dec 8, 2025	41.30	41.32	40.46	41.06	41.06	-0.58%	29,200
Dec 5, 2025	39.94	42.22	39.94	41.30	41.30	3.51%	157,900
Dec 4, 2025	39.98	40.00	39.04	39.90	39.90	0.66%	43,500
Dec 3, 2025	40.58	40.58	38.68	39.64	39.64	-0.55%	40,400
Dec 2, 2025	40.30	41.40	39.50	39.86	39.86	-1.04%	48,600
Dec 1, 2025	41.56	42.50	40.20	40.28	40.28	-3.03%	94,300
Nov 28, 2025	38.94	42.00	38.92	41.54	41.54	7.34%	191,150