Dong Feng Electronic Technology Co.,Ltd. (SHA:600081)
China
· Delayed Price · Currency is CNY 11.33
+0.41 (3.75%)
Apr 30, 2026, 10:45 AM CST
SHA:600081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.73 | 11.00 | 10.73 | 10.92 | 10.92 | 1.20% | 2,282,079 |
| Apr 28, 2026 | 10.85 | 10.86 | 10.65 | 10.79 | 10.79 | -0.55% | 2,642,840 |
| Apr 27, 2026 | 10.70 | 10.87 | 10.68 | 10.85 | 10.85 | 1.40% | 2,664,820 |
| Apr 24, 2026 | 10.61 | 10.78 | 10.46 | 10.70 | 10.70 | 0.38% | 2,568,875 |
| Apr 23, 2026 | 10.82 | 10.87 | 10.61 | 10.66 | 10.66 | -1.75% | 2,978,130 |
| Apr 22, 2026 | 10.82 | 10.85 | 10.63 | 10.85 | 10.85 | 0.28% | 2,845,870 |
| Apr 21, 2026 | 10.98 | 10.98 | 10.78 | 10.82 | 10.82 | -1.28% | 2,147,401 |
| Apr 20, 2026 | 11.00 | 11.09 | 10.92 | 10.96 | 10.96 | -0.81% | 3,201,190 |
| Apr 17, 2026 | 11.14 | 11.14 | 10.97 | 11.05 | 11.05 | -0.90% | 1,780,531 |
| Apr 16, 2026 | 11.11 | 11.16 | 11.00 | 11.15 | 11.15 | 0.27% | 2,206,920 |
| Apr 15, 2026 | 11.21 | 11.27 | 11.05 | 11.12 | 11.12 | -0.80% | 2,007,940 |
| Apr 14, 2026 | 11.18 | 11.22 | 11.08 | 11.21 | 11.21 | 0.72% | 1,807,310 |
| Apr 13, 2026 | 11.19 | 11.19 | 11.07 | 11.13 | 11.13 | -0.62% | 1,664,700 |
| Apr 10, 2026 | 11.05 | 11.28 | 11.05 | 11.20 | 11.20 | 1.91% | 2,181,130 |
| Apr 9, 2026 | 11.14 | 11.25 | 10.93 | 10.99 | 10.99 | -1.70% | 2,099,295 |
| Apr 8, 2026 | 11.01 | 11.20 | 11.01 | 11.18 | 11.18 | 2.47% | 1,778,567 |
| Apr 7, 2026 | 10.91 | 10.95 | 10.73 | 10.91 | 10.91 | 0.18% | 1,666,810 |
| Apr 3, 2026 | 11.09 | 11.17 | 10.86 | 10.89 | 10.89 | -2.24% | 1,606,851 |
| Apr 2, 2026 | 11.30 | 11.30 | 11.09 | 11.14 | 11.14 | -1.59% | 1,413,915 |
| Apr 1, 2026 | 11.30 | 11.43 | 11.29 | 11.32 | 11.32 | 0.35% | 1,662,728 |
| Mar 31, 2026 | 11.22 | 11.44 | 11.15 | 11.28 | 11.28 | 0.71% | 1,833,725 |
| Mar 30, 2026 | 11.13 | 11.23 | 11.04 | 11.20 | 11.20 | 0.18% | 1,160,349 |
| Mar 27, 2026 | 11.05 | 11.20 | 11.00 | 11.18 | 11.18 | 0.45% | 1,272,160 |
| Mar 26, 2026 | 11.21 | 11.38 | 11.09 | 11.13 | 11.13 | -0.62% | 1,695,180 |
| Mar 25, 2026 | 11.02 | 11.30 | 11.02 | 11.20 | 11.20 | 1.08% | 1,913,144 |
| Mar 24, 2026 | 10.78 | 11.08 | 10.65 | 11.08 | 11.08 | 4.23% | 2,595,280 |
| Mar 23, 2026 | 11.22 | 11.22 | 10.50 | 10.63 | 10.63 | -6.10% | 4,327,116 |
| Mar 20, 2026 | 11.80 | 11.81 | 11.32 | 11.32 | 11.32 | -3.82% | 2,941,947 |
| Mar 19, 2026 | 11.83 | 11.98 | 11.71 | 11.77 | 11.77 | -1.34% | 2,401,092 |
| Mar 18, 2026 | 11.95 | 12.06 | 11.81 | 11.93 | 11.93 | - | 2,597,895 |
| Mar 17, 2026 | 11.92 | 12.06 | 11.88 | 11.93 | 11.93 | 0.08% | 3,841,151 |
| Mar 16, 2026 | 11.76 | 12.00 | 11.72 | 11.92 | 11.92 | 0.93% | 3,252,290 |
| Mar 13, 2026 | 11.75 | 11.90 | 11.71 | 11.81 | 11.81 | 0.51% | 2,446,493 |
| Mar 12, 2026 | 11.87 | 11.87 | 11.75 | 11.75 | 11.75 | -1.01% | 2,211,180 |
| Mar 11, 2026 | 11.84 | 11.99 | 11.76 | 11.87 | 11.87 | 0.08% | 3,640,890 |
| Mar 10, 2026 | 11.52 | 12.27 | 11.52 | 11.86 | 11.86 | 3.40% | 6,031,511 |
| Mar 9, 2026 | 11.40 | 11.51 | 11.27 | 11.47 | 11.47 | -0.17% | 1,979,019 |
| Mar 6, 2026 | 11.34 | 11.51 | 11.33 | 11.49 | 11.49 | 1.23% | 2,514,170 |
| Mar 5, 2026 | 11.37 | 11.45 | 11.31 | 11.35 | 11.35 | 0.44% | 2,358,011 |
| Mar 4, 2026 | 11.31 | 11.55 | 11.13 | 11.30 | 11.30 | - | 3,592,150 |
| Mar 3, 2026 | 11.58 | 11.71 | 11.29 | 11.30 | 11.30 | -2.59% | 3,699,715 |
| Mar 2, 2026 | 11.80 | 11.80 | 11.49 | 11.60 | 11.60 | -2.36% | 3,603,229 |
| Feb 27, 2026 | 12.03 | 12.03 | 11.86 | 11.88 | 11.88 | -0.83% | 2,530,464 |
| Feb 26, 2026 | 12.05 | 12.05 | 11.95 | 11.98 | 11.98 | -0.42% | 2,294,599 |
| Feb 25, 2026 | 12.02 | 12.11 | 11.97 | 12.03 | 12.03 | 0.25% | 2,683,180 |
| Feb 24, 2026 | 11.93 | 12.03 | 11.89 | 12.00 | 12.00 | 1.01% | 2,619,260 |
| Feb 13, 2026 | 11.87 | 11.96 | 11.83 | 11.88 | 11.88 | 0.51% | 2,848,350 |
| Feb 12, 2026 | 11.93 | 11.94 | 11.80 | 11.82 | 11.82 | -0.67% | 1,800,024 |
| Feb 11, 2026 | 11.92 | 11.95 | 11.87 | 11.90 | 11.90 | 0.08% | 1,390,230 |
| Feb 10, 2026 | 11.95 | 11.96 | 11.88 | 11.89 | 11.89 | -0.34% | 1,977,080 |
| Feb 9, 2026 | 11.87 | 11.95 | 11.85 | 11.93 | 11.93 | 0.85% | 2,131,473 |
| Feb 6, 2026 | 11.81 | 11.91 | 11.76 | 11.83 | 11.83 | -0.25% | 1,666,850 |
| Feb 5, 2026 | 11.80 | 11.92 | 11.75 | 11.86 | 11.86 | 0.25% | 2,154,718 |
| Feb 4, 2026 | 11.72 | 11.89 | 11.70 | 11.83 | 11.83 | 0.60% | 1,929,793 |
| Feb 3, 2026 | 11.66 | 11.76 | 11.65 | 11.76 | 11.76 | 1.29% | 1,656,078 |
| Feb 2, 2026 | 11.85 | 11.89 | 11.61 | 11.61 | 11.61 | -2.19% | 2,281,018 |
| Jan 30, 2026 | 11.84 | 11.91 | 11.68 | 11.87 | 11.87 | 0.68% | 2,743,630 |
| Jan 29, 2026 | 11.96 | 12.01 | 11.75 | 11.79 | 11.79 | -1.34% | 3,816,429 |
| Jan 28, 2026 | 12.12 | 12.12 | 11.95 | 11.95 | 11.95 | -1.40% | 3,134,833 |
| Jan 27, 2026 | 12.03 | 12.15 | 11.87 | 12.12 | 12.12 | 0.25% | 3,179,703 |
| Jan 26, 2026 | 12.30 | 12.35 | 11.99 | 12.09 | 12.09 | -2.03% | 4,443,590 |
| Jan 23, 2026 | 12.26 | 12.37 | 12.18 | 12.34 | 12.34 | 0.33% | 4,344,608 |
| Jan 22, 2026 | 12.20 | 12.35 | 12.18 | 12.30 | 12.30 | 0.65% | 3,001,360 |
| Jan 21, 2026 | 12.13 | 12.22 | 12.02 | 12.22 | 12.22 | 0.49% | 2,925,630 |
| Jan 20, 2026 | 12.15 | 12.23 | 12.08 | 12.16 | 12.16 | - | 2,669,263 |
| Jan 19, 2026 | 12.00 | 12.16 | 11.98 | 12.16 | 12.16 | 0.91% | 2,867,275 |
| Jan 16, 2026 | 12.20 | 12.24 | 12.01 | 12.05 | 12.05 | -1.63% | 5,004,066 |
| Jan 15, 2026 | 12.16 | 12.44 | 12.16 | 12.25 | 12.25 | 0.08% | 5,372,500 |
| Jan 14, 2026 | 12.29 | 12.48 | 12.16 | 12.24 | 12.24 | -1.84% | 10,388,230 |
| Jan 13, 2026 | 12.15 | 12.98 | 11.96 | 12.47 | 12.47 | 2.89% | 15,114,610 |
| Jan 12, 2026 | 11.89 | 12.13 | 11.89 | 12.12 | 12.12 | 2.11% | 5,279,003 |
| Jan 9, 2026 | 11.86 | 11.94 | 11.79 | 11.87 | 11.87 | 0.17% | 3,561,741 |
| Jan 8, 2026 | 11.78 | 11.88 | 11.73 | 11.85 | 11.85 | 0.59% | 2,657,366 |
| Jan 7, 2026 | 11.98 | 12.00 | 11.76 | 11.78 | 11.78 | -1.59% | 4,281,462 |
| Jan 6, 2026 | 11.72 | 11.97 | 11.72 | 11.97 | 11.97 | 2.13% | 4,416,370 |
| Jan 5, 2026 | 11.87 | 11.87 | 11.70 | 11.72 | 11.72 | -0.93% | 3,198,570 |
| Dec 31, 2025 | 11.86 | 11.92 | 11.70 | 11.83 | 11.83 | -0.25% | 2,649,898 |
| Dec 30, 2025 | 11.86 | 11.92 | 11.76 | 11.86 | 11.86 | - | 2,197,188 |
| Dec 29, 2025 | 11.84 | 11.91 | 11.73 | 11.86 | 11.86 | 0.68% | 2,988,562 |
| Dec 26, 2025 | 11.85 | 12.01 | 11.76 | 11.78 | 11.78 | -0.34% | 2,673,808 |
| Dec 25, 2025 | 11.76 | 11.84 | 11.68 | 11.82 | 11.82 | 0.42% | 1,968,861 |
| Dec 24, 2025 | 11.68 | 11.89 | 11.62 | 11.77 | 11.77 | 1.03% | 2,094,350 |
| Dec 23, 2025 | 11.92 | 11.92 | 11.62 | 11.65 | 11.65 | -2.18% | 2,960,001 |
| Dec 22, 2025 | 11.84 | 12.08 | 11.81 | 11.91 | 11.91 | 0.59% | 3,303,530 |
| Dec 19, 2025 | 11.64 | 11.88 | 11.60 | 11.84 | 11.84 | 1.72% | 2,742,760 |
| Dec 18, 2025 | 11.56 | 11.73 | 11.53 | 11.64 | 11.64 | 0.78% | 3,079,001 |
| Dec 17, 2025 | 11.57 | 11.68 | 11.38 | 11.55 | 11.55 | -0.17% | 2,927,730 |
| Dec 16, 2025 | 11.62 | 11.69 | 11.40 | 11.57 | 11.57 | 0.17% | 3,086,890 |
| Dec 15, 2025 | 11.50 | 11.64 | 11.42 | 11.55 | 11.55 | - | 1,799,501 |
| Dec 12, 2025 | 11.64 | 11.72 | 11.51 | 11.55 | 11.55 | -0.69% | 2,371,700 |
| Dec 11, 2025 | 11.96 | 12.00 | 11.60 | 11.63 | 11.63 | -2.68% | 4,498,176 |
| Dec 10, 2025 | 12.00 | 12.05 | 11.90 | 11.95 | 11.95 | -0.25% | 1,869,957 |
| Dec 9, 2025 | 12.14 | 12.17 | 11.98 | 11.98 | 11.98 | -1.16% | 2,176,780 |
| Dec 8, 2025 | 12.20 | 12.21 | 12.11 | 12.12 | 12.12 | -0.08% | 1,684,298 |
| Dec 5, 2025 | 11.99 | 12.15 | 11.86 | 12.13 | 12.13 | 1.25% | 2,320,499 |
| Dec 4, 2025 | 12.08 | 12.13 | 11.92 | 11.98 | 11.98 | -0.83% | 2,152,600 |
| Dec 3, 2025 | 12.14 | 12.21 | 12.02 | 12.08 | 12.08 | -0.49% | 2,144,311 |
| Dec 2, 2025 | 12.18 | 12.20 | 12.09 | 12.14 | 12.14 | -0.33% | 1,367,660 |
| Dec 1, 2025 | 12.14 | 12.28 | 12.06 | 12.18 | 12.18 | 0.41% | 2,444,030 |
| Nov 28, 2025 | 11.99 | 12.13 | 11.90 | 12.13 | 12.13 | 1.17% | 2,016,000 |