Skip to main content
Zhejiang Dafeng Industry Co., Ltd (SHA:603081)
China flag China · Delayed Price · Currency is CNY
12.24
-0.22 (-1.77%)
At close: Mar 9, 2026

Zhejiang Dafeng Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.1912.3412.0512.2412.24-1.77%5,690,500
Mar 6, 202612.4912.5012.3612.4612.460.81%4,052,500
Mar 5, 202612.4512.5012.3112.3612.360.82%4,822,000
Mar 4, 202612.5812.5812.2212.2612.26-2.08%5,914,673
Mar 3, 202612.8613.0612.4812.5212.52-2.87%7,378,673
Mar 2, 202613.1513.2512.8012.8912.89-3.66%8,481,400
Feb 27, 202613.4513.4613.3213.3813.38-0.82%4,720,000
Feb 26, 202613.6413.6813.2813.4913.49-1.46%8,565,100
Feb 25, 202614.3514.3513.6413.6913.69-4.67%14,958,148
Feb 24, 202614.1814.7014.1014.3614.362.28%12,892,920
Feb 13, 202613.8214.2313.8014.0414.041.89%6,958,924
Feb 12, 202613.8813.9513.7013.7813.78-0.86%5,472,166
Feb 11, 202613.9314.0613.8613.9013.90-0.43%3,459,900
Feb 10, 202614.2214.3713.9613.9613.96-1.90%6,210,500
Feb 9, 202614.1514.2714.0414.2314.231.07%6,296,400
Feb 6, 202614.1014.4114.0714.0814.08-1.33%6,334,266
Feb 5, 202614.3514.5314.2614.2714.27-0.07%5,978,700
Feb 4, 202614.2814.4614.1614.2814.28-0.21%4,705,500
Feb 3, 202614.3414.4614.1014.3114.31-7,030,200
Feb 2, 202614.4514.6814.3014.3114.31-1.17%10,794,700
Jan 30, 202613.9514.5813.9214.4814.483.28%11,850,800
Jan 29, 202614.0514.3913.9214.0214.02-0.78%7,893,100
Jan 28, 202614.2014.2613.8814.1314.13-0.49%7,357,861
Jan 27, 202614.3214.3913.9714.2014.20-0.77%5,289,049
Jan 26, 202614.3914.8714.2114.3114.31-0.56%7,825,957
Jan 23, 202614.3014.4614.0514.3914.390.98%6,344,732
Jan 22, 202614.1714.2814.1314.2514.250.49%4,670,200
Jan 21, 202613.9714.2413.8614.1814.180.85%7,120,112
Jan 20, 202614.1314.2713.9714.0614.06-0.50%4,755,100
Jan 19, 202613.7314.2213.7214.1314.132.54%7,913,226
Jan 16, 202613.8813.9113.7113.7813.780.15%4,184,889
Jan 15, 202613.7013.8813.6713.7613.76-0.36%5,182,933
Jan 14, 202613.8214.1913.6513.8113.810.88%10,308,290
Jan 13, 202614.0914.1013.6713.6913.69-2.91%8,487,900
Jan 12, 202614.1014.1613.9014.1014.10-0.14%8,031,940
Jan 9, 202614.1914.2313.9714.1214.12-0.49%8,430,164
Jan 8, 202614.0014.2313.8714.1914.19-1.18%10,178,570
Jan 7, 202613.9814.6913.9414.3614.362.35%14,645,866
Jan 6, 202613.9114.1113.8514.0314.030.86%9,144,553
Jan 5, 202613.9414.0513.8213.9113.91-0.86%6,445,600
Dec 31, 202514.0914.1913.7214.0314.03-0.28%7,113,500
Dec 30, 202513.8514.3013.7714.0714.071.22%9,128,466
Dec 29, 202513.7513.9613.6613.9013.900.94%6,544,833
Dec 26, 202513.8914.0013.6913.7713.77-1.22%7,748,699
Dec 25, 202513.8014.0413.7713.9413.940.58%8,168,900
Dec 24, 202513.7413.9713.6113.8613.860.80%8,404,800
Dec 23, 202513.8213.8913.5713.7513.75-1.36%9,779,900
Dec 22, 202513.7314.0313.4613.9413.941.53%15,411,600
Dec 19, 202513.4113.8513.3613.7313.733.08%14,177,300
Dec 18, 202513.3913.7913.3113.3213.32-0.82%16,551,200
Dec 17, 202513.1913.5413.0613.4313.431.74%13,861,542
Dec 16, 202512.9013.3012.7913.2013.201.77%13,906,730
Dec 15, 202512.9613.1912.7912.9712.97-0.54%6,616,300
Dec 12, 202512.8513.1012.7013.0413.041.56%11,403,600
Dec 11, 202513.0313.0812.7512.8412.84-1.46%7,708,400
Dec 10, 202512.9313.0612.6513.0313.030.77%6,974,800
Dec 9, 202512.8713.0412.8312.9312.930.15%5,081,900
Dec 8, 202512.9513.0212.8112.9112.91-0.62%6,829,800
Dec 5, 202513.0013.1012.8012.9912.99-0.08%6,628,849
Dec 4, 202513.0913.2412.9613.0013.00-0.31%8,550,800
Dec 3, 202512.9513.1112.8013.0413.040.69%9,128,416
Dec 2, 202512.8613.0012.6912.9512.950.47%10,663,000
Dec 1, 202512.2413.1012.2412.8912.895.05%17,688,110
Nov 28, 202512.1412.2712.0712.2712.271.07%3,758,300
Nov 27, 202512.1212.2512.0712.1412.140.41%4,123,316
Nov 26, 202512.2512.3112.0312.0912.09-1.79%4,502,400
Nov 25, 202512.2512.3512.1412.3112.311.07%7,015,900
Nov 24, 202511.9912.1811.9312.1812.182.18%5,783,158
Nov 21, 202512.3912.4811.9111.9211.92-4.33%8,814,700
Nov 20, 202512.6912.7412.3912.4612.46-1.11%6,653,400
Nov 19, 202512.9012.9612.5512.6012.60-2.93%9,960,548
Nov 18, 202513.2413.2412.9612.9812.98-2.04%6,852,000
Nov 17, 202513.1613.3113.0513.2513.250.53%5,641,000
Nov 14, 202513.0513.4713.0113.1813.180.69%12,098,500
Nov 13, 202512.9713.1512.8313.0913.090.93%6,257,948
Nov 12, 202513.1513.2312.9212.9712.97-1.52%9,434,000
Nov 11, 202513.4513.4913.1513.1713.17-1.86%8,305,800
Nov 10, 202513.3313.5713.3313.4213.420.75%8,167,900
Nov 7, 202513.5513.5513.2613.3213.32-1.11%6,446,000
Nov 6, 202513.5513.5813.4013.4713.47-0.30%7,617,672
Nov 5, 202513.2513.5413.0813.5113.510.82%11,546,730
Nov 4, 202513.2513.5012.9913.4013.401.13%15,134,500
Nov 3, 202513.1313.3412.9713.2513.250.99%11,321,410
Oct 31, 202512.9713.1812.9413.1213.121.23%11,120,100
Oct 30, 202513.5913.6012.9412.9612.96-4.21%18,054,640
Oct 29, 202513.5113.5713.3913.5313.53-0.07%9,118,500
Oct 28, 202513.4113.6413.2813.5413.541.04%12,537,060
Oct 27, 202513.5113.5813.1913.4013.400.07%13,187,900
Oct 24, 202512.9713.4512.8813.3913.392.84%14,959,000
Oct 23, 202513.0013.0512.7513.0213.02-0.15%8,854,414
Oct 22, 202513.2413.2913.0313.0413.04-2.10%7,361,600
Oct 21, 202512.7513.4312.7513.3213.323.50%13,882,540
Oct 20, 202513.0413.0712.7812.8712.870.47%6,144,000
Oct 17, 202513.2513.2712.7912.8112.81-3.54%10,849,760
Oct 16, 202513.7513.7513.1613.2813.28-3.70%14,190,760
Oct 15, 202513.5013.8713.4313.7913.792.38%20,059,100
Oct 14, 202513.3113.5513.2713.4713.471.13%15,909,800
Oct 13, 202513.0613.3412.7513.3213.32-0.52%9,441,100
Oct 10, 202513.1613.6313.1313.3913.391.44%15,160,800
Oct 9, 202513.2513.3113.1613.2013.20-0.15%10,204,600