Skip to main content
Zhejiang Dafeng Industry Co., Ltd (SHA:603081)
China flag China · Delayed Price · Currency is CNY
11.95
+0.19 (1.62%)
Apr 29, 2026, 2:55 PM CST

Zhejiang Dafeng Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.6911.7211.6411.72--0.34%141,000
Apr 28, 202611.8211.9711.6711.7611.76-1.18%4,981,798
Apr 27, 202611.6711.9111.5111.9011.901.88%5,657,700
Apr 24, 202611.7811.9511.5411.6811.68-1.27%6,155,100
Apr 23, 202611.8212.0811.8111.8311.83-0.17%5,378,200
Apr 22, 202611.7811.9511.7611.8511.85-0.08%4,305,500
Apr 21, 202612.1612.1811.7311.8611.86-3.58%10,205,000
Apr 20, 202612.4112.4812.2512.3012.30-0.81%5,886,900
Apr 17, 202612.2012.5812.1412.4012.401.47%8,587,900
Apr 16, 202612.1512.2712.0512.2212.220.99%4,984,200
Apr 15, 202612.1712.2312.0612.1012.10-0.66%4,562,700
Apr 14, 202612.2012.2512.0612.1812.18-0.16%4,218,700
Apr 13, 202612.2512.3012.0912.2012.20-0.33%4,469,500
Apr 10, 202612.1612.3912.1612.2412.240.74%5,691,000
Apr 9, 202612.1112.2612.0612.1512.15-0.49%4,980,600
Apr 8, 202612.0512.2211.9212.2112.213.30%5,002,600
Apr 7, 202611.6711.8811.5611.8211.821.03%4,941,200
Apr 3, 202611.8411.9211.5311.7011.70-1.02%5,037,300
Apr 2, 202611.8511.9711.6911.8211.82-1.01%5,631,000
Apr 1, 202611.9011.9411.6711.9411.942.31%4,574,300
Mar 31, 202611.8411.9611.6711.6711.67-1.10%3,546,300
Mar 30, 202611.6611.8711.6011.8011.800.25%3,090,955
Mar 27, 202611.6211.8011.6211.7711.770.34%2,679,400
Mar 26, 202611.7612.0211.6711.7311.73-0.17%4,411,300
Mar 25, 202611.5811.7811.5511.7511.751.91%3,242,400
Mar 24, 202611.4011.5411.2411.5311.533.13%4,708,300
Mar 23, 202611.8011.8911.1111.1811.18-6.13%6,799,254
Mar 20, 202612.1012.2311.9011.9111.91-1.65%5,222,444
Mar 19, 202612.2612.3612.0312.1112.11-2.50%3,631,000
Mar 18, 202612.2912.5012.1712.4212.421.06%3,757,400
Mar 17, 202612.4012.5212.2712.2912.29-1.05%3,541,200
Mar 16, 202612.3812.5312.2912.4212.420.32%4,675,800
Mar 13, 202612.4112.5612.3612.3812.38-0.80%3,186,900
Mar 12, 202612.6012.6312.3812.4812.48-1.19%3,492,900
Mar 11, 202612.7012.8512.5412.6312.63-0.24%5,966,581
Mar 10, 202612.4012.6812.3512.6612.663.43%5,744,700
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