Jiujiang Defu Technology Co., Limited (SHE:301511)
China
· Delayed Price · Currency is CNY 35.48
+0.18 (0.51%)
At close: Mar 6, 2026
Jiujiang Defu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.99 | 37.18 | 34.84 | 35.30 | 35.30 | -1.59% | 30,037,780 |
| Mar 4, 2026 | 36.71 | 37.29 | 35.70 | 35.87 | 35.87 | -4.22% | 35,844,880 |
| Mar 3, 2026 | 39.10 | 39.45 | 37.28 | 37.45 | 37.45 | -1.60% | 43,687,040 |
| Mar 2, 2026 | 38.01 | 39.87 | 37.40 | 38.06 | 38.06 | 0.74% | 56,117,940 |
| Feb 27, 2026 | 36.33 | 38.08 | 36.28 | 37.78 | 37.78 | 0.03% | 53,235,950 |
| Feb 26, 2026 | 36.30 | 38.14 | 36.23 | 37.77 | 37.77 | 2.39% | 64,200,770 |
| Feb 25, 2026 | 33.70 | 36.96 | 33.70 | 36.89 | 36.89 | 11.25% | 86,794,890 |
| Feb 24, 2026 | 31.82 | 34.25 | 31.60 | 33.16 | 33.16 | 6.32% | 49,012,140 |
| Feb 13, 2026 | 30.73 | 31.96 | 30.73 | 31.19 | 31.19 | -0.45% | 26,853,221 |
| Feb 12, 2026 | 29.40 | 31.84 | 29.28 | 31.33 | 31.33 | 5.99% | 39,801,300 |
| Feb 11, 2026 | 29.28 | 29.95 | 29.25 | 29.56 | 29.56 | 1.44% | 16,653,380 |
| Feb 10, 2026 | 29.12 | 29.73 | 28.99 | 29.14 | 29.14 | 0.07% | 12,096,160 |
| Feb 9, 2026 | 28.77 | 29.18 | 28.63 | 29.12 | 29.12 | 2.57% | 11,735,200 |
| Feb 6, 2026 | 28.17 | 28.77 | 27.86 | 28.39 | 28.39 | -0.18% | 10,017,020 |
| Feb 5, 2026 | 28.98 | 29.06 | 28.35 | 28.44 | 28.44 | -2.40% | 9,854,616 |
| Feb 4, 2026 | 29.20 | 29.28 | 28.65 | 29.14 | 29.14 | -0.44% | 10,009,440 |
| Feb 3, 2026 | 29.20 | 29.32 | 28.72 | 29.27 | 29.27 | 1.95% | 9,725,222 |
| Feb 2, 2026 | 29.65 | 29.98 | 28.66 | 28.71 | 28.71 | -3.30% | 12,969,420 |
| Jan 30, 2026 | 29.03 | 29.79 | 28.49 | 29.69 | 29.69 | 1.16% | 15,163,790 |
| Jan 29, 2026 | 30.24 | 30.30 | 29.30 | 29.35 | 29.35 | -2.94% | 17,067,850 |
| Jan 28, 2026 | 30.50 | 30.58 | 30.01 | 30.24 | 30.24 | -0.85% | 11,881,270 |
| Jan 27, 2026 | 30.60 | 30.77 | 29.50 | 30.50 | 30.50 | -0.16% | 15,969,040 |
| Jan 26, 2026 | 31.21 | 31.43 | 30.36 | 30.55 | 30.55 | -2.24% | 16,570,094 |
| Jan 23, 2026 | 31.56 | 31.56 | 31.00 | 31.25 | 31.25 | 0.16% | 20,528,740 |
| Jan 22, 2026 | 31.36 | 31.80 | 30.90 | 31.20 | 31.20 | 0.55% | 18,399,930 |
| Jan 21, 2026 | 30.40 | 31.05 | 30.30 | 31.03 | 31.03 | 1.21% | 14,864,220 |
| Jan 20, 2026 | 31.50 | 31.60 | 30.46 | 30.66 | 30.66 | -2.17% | 19,446,940 |
| Jan 19, 2026 | 31.45 | 31.65 | 31.26 | 31.34 | 31.34 | -0.92% | 15,910,480 |
| Jan 16, 2026 | 31.99 | 32.31 | 31.33 | 31.63 | 31.63 | 0.48% | 23,197,220 |
| Jan 15, 2026 | 30.38 | 31.59 | 30.28 | 31.48 | 31.48 | 2.47% | 29,900,400 |
| Jan 14, 2026 | 30.30 | 31.19 | 30.30 | 30.72 | 30.72 | 1.42% | 29,940,400 |
| Jan 13, 2026 | 32.00 | 32.00 | 30.27 | 30.29 | 30.29 | -6.11% | 55,855,300 |
| Jan 12, 2026 | 31.44 | 32.71 | 31.08 | 32.26 | 32.26 | -9.10% | 80,697,136 |
| Jan 9, 2026 | 35.00 | 36.25 | 34.49 | 35.49 | 35.49 | -1.00% | 34,930,100 |
| Jan 8, 2026 | 36.57 | 37.21 | 35.47 | 35.85 | 35.85 | -3.06% | 37,383,450 |
| Jan 7, 2026 | 35.80 | 37.29 | 35.66 | 36.98 | 36.98 | 0.11% | 34,223,050 |
| Jan 6, 2026 | 38.00 | 38.51 | 36.69 | 36.94 | 36.94 | 0.85% | 44,342,195 |
| Jan 5, 2026 | 35.80 | 36.83 | 35.39 | 36.63 | 36.63 | 2.35% | 31,501,635 |
| Dec 31, 2025 | 36.57 | 36.98 | 35.54 | 35.79 | 35.79 | -3.01% | 29,180,910 |
| Dec 30, 2025 | 37.31 | 37.84 | 36.20 | 36.90 | 36.90 | -2.51% | 35,170,588 |
| Dec 29, 2025 | 39.00 | 39.06 | 37.01 | 37.85 | 37.85 | -1.92% | 35,423,754 |
| Dec 26, 2025 | 38.97 | 40.18 | 38.20 | 38.59 | 38.59 | -1.23% | 47,625,350 |
| Dec 25, 2025 | 40.16 | 40.80 | 38.68 | 39.07 | 39.07 | -0.61% | 49,912,329 |
| Dec 24, 2025 | 38.80 | 40.00 | 37.70 | 39.31 | 39.31 | 2.16% | 58,978,510 |
| Dec 23, 2025 | 35.86 | 39.30 | 35.86 | 38.48 | 38.48 | 5.63% | 55,161,910 |
| Dec 22, 2025 | 35.70 | 37.49 | 35.35 | 36.43 | 36.43 | 3.23% | 41,284,300 |
| Dec 19, 2025 | 37.71 | 38.23 | 35.13 | 35.29 | 35.29 | -6.19% | 40,436,420 |
| Dec 18, 2025 | 37.70 | 38.89 | 37.45 | 37.62 | 37.62 | -3.29% | 42,365,850 |
| Dec 17, 2025 | 36.00 | 39.41 | 35.45 | 38.90 | 38.90 | 12.53% | 84,488,160 |
| Dec 16, 2025 | 34.80 | 35.73 | 34.16 | 34.57 | 34.57 | -2.70% | 33,580,930 |
| Dec 15, 2025 | 32.90 | 36.33 | 32.34 | 35.53 | 35.53 | 7.11% | 57,621,590 |
| Dec 12, 2025 | 32.36 | 33.64 | 31.50 | 33.17 | 33.17 | 2.22% | 29,544,877 |
| Dec 11, 2025 | 34.22 | 34.22 | 32.43 | 32.45 | 32.45 | -5.31% | 24,470,726 |
| Dec 10, 2025 | 34.74 | 34.74 | 32.88 | 34.27 | 34.27 | -1.35% | 27,559,221 |
| Dec 9, 2025 | 34.00 | 35.19 | 33.81 | 34.74 | 34.74 | 1.14% | 30,054,000 |
| Dec 8, 2025 | 32.70 | 35.06 | 32.70 | 34.35 | 34.35 | 5.01% | 44,766,680 |
| Dec 5, 2025 | 32.04 | 32.80 | 31.46 | 32.71 | 32.71 | 2.12% | 16,933,770 |
| Dec 4, 2025 | 31.92 | 32.35 | 31.17 | 32.03 | 32.03 | 0.03% | 14,908,500 |
| Dec 3, 2025 | 32.80 | 33.00 | 31.80 | 32.02 | 32.02 | -2.38% | 16,850,260 |
| Dec 2, 2025 | 33.00 | 33.55 | 32.40 | 32.80 | 32.80 | -1.23% | 21,458,680 |
| Dec 1, 2025 | 32.34 | 34.30 | 32.09 | 33.21 | 33.21 | 3.75% | 31,185,300 |
| Nov 28, 2025 | 31.92 | 32.48 | 31.62 | 32.01 | 32.01 | -0.19% | 16,893,600 |
| Nov 27, 2025 | 32.76 | 33.55 | 32.01 | 32.07 | 32.07 | -1.41% | 24,179,080 |
| Nov 26, 2025 | 32.68 | 33.48 | 32.03 | 32.53 | 32.53 | -1.90% | 29,908,620 |
| Nov 25, 2025 | 31.31 | 34.15 | 31.15 | 33.16 | 33.16 | 8.08% | 45,140,550 |
| Nov 24, 2025 | 29.60 | 30.97 | 29.16 | 30.68 | 30.68 | 3.79% | 21,849,540 |
| Nov 21, 2025 | 31.11 | 31.55 | 29.51 | 29.56 | 29.56 | -7.34% | 27,450,129 |
| Nov 20, 2025 | 32.02 | 32.58 | 31.34 | 31.90 | 31.90 | 4.35% | 34,037,900 |
| Nov 19, 2025 | 31.95 | 32.23 | 30.30 | 30.57 | 30.57 | -5.39% | 30,028,540 |
| Nov 18, 2025 | 32.02 | 33.38 | 31.68 | 32.31 | 32.31 | 0.97% | 31,099,820 |
| Nov 17, 2025 | 32.80 | 33.30 | 31.86 | 32.00 | 32.00 | -1.72% | 26,163,190 |
| Nov 14, 2025 | 32.70 | 33.69 | 31.80 | 32.56 | 32.56 | -3.35% | 30,765,060 |
| Nov 13, 2025 | 32.21 | 34.58 | 32.15 | 33.69 | 33.69 | 2.34% | 46,946,980 |
| Nov 12, 2025 | 31.80 | 33.39 | 31.00 | 32.92 | 32.92 | 4.84% | 39,000,860 |
| Nov 11, 2025 | 33.47 | 33.55 | 31.26 | 31.40 | 31.40 | -6.16% | 34,519,000 |
| Nov 10, 2025 | 33.58 | 34.20 | 32.45 | 33.46 | 33.46 | 0.72% | 27,115,050 |
| Nov 7, 2025 | 32.35 | 34.68 | 31.90 | 33.22 | 33.22 | 0.39% | 30,014,810 |
| Nov 6, 2025 | 32.31 | 33.42 | 32.08 | 33.09 | 33.09 | 2.10% | 22,961,220 |
| Nov 5, 2025 | 31.26 | 32.66 | 31.26 | 32.41 | 32.41 | 0.03% | 18,797,160 |
| Nov 4, 2025 | 32.80 | 33.12 | 32.16 | 32.40 | 32.40 | -1.31% | 19,507,680 |
| Nov 3, 2025 | 34.10 | 34.22 | 32.50 | 32.83 | 32.83 | -4.79% | 32,883,700 |
| Oct 31, 2025 | 36.01 | 36.39 | 34.37 | 34.48 | 34.48 | -5.17% | 38,906,160 |
| Oct 30, 2025 | 36.66 | 37.18 | 35.80 | 36.36 | 36.36 | -3.30% | 49,077,370 |
| Oct 29, 2025 | 37.50 | 40.01 | 36.80 | 37.60 | 37.60 | 5.38% | 81,236,210 |
| Oct 28, 2025 | 34.91 | 36.21 | 34.43 | 35.68 | 35.68 | 0.68% | 43,886,670 |
| Oct 27, 2025 | 35.34 | 36.30 | 34.35 | 35.44 | 35.44 | 5.29% | 54,027,930 |
| Oct 24, 2025 | 33.00 | 34.19 | 31.91 | 33.66 | 33.66 | 3.06% | 40,917,220 |
| Oct 23, 2025 | 32.48 | 32.90 | 31.60 | 32.66 | 32.66 | -0.43% | 27,007,570 |
| Oct 22, 2025 | 32.45 | 33.78 | 31.60 | 32.80 | 32.80 | 3.76% | 39,022,190 |
| Oct 21, 2025 | 30.20 | 31.78 | 29.83 | 31.61 | 31.61 | 4.84% | 20,469,990 |
| Oct 20, 2025 | 29.66 | 30.57 | 29.66 | 30.15 | 30.15 | 3.72% | 18,652,690 |
| Oct 17, 2025 | 30.93 | 31.26 | 29.00 | 29.07 | 29.07 | -5.56% | 20,747,560 |
| Oct 16, 2025 | 31.31 | 31.49 | 30.56 | 30.78 | 30.78 | -2.53% | 12,570,680 |
| Oct 15, 2025 | 30.90 | 31.63 | 30.28 | 31.58 | 31.58 | 2.23% | 14,625,610 |
| Oct 14, 2025 | 32.60 | 33.09 | 30.70 | 30.89 | 30.89 | -4.28% | 20,538,330 |
| Oct 13, 2025 | 31.62 | 32.86 | 31.00 | 32.27 | 32.27 | -5.95% | 28,814,230 |
| Oct 10, 2025 | 35.91 | 35.94 | 34.00 | 34.31 | 34.31 | -5.35% | 22,461,210 |
| Oct 9, 2025 | 36.22 | 37.25 | 35.90 | 36.25 | 36.25 | 0.72% | 28,341,170 |
| Sep 30, 2025 | 35.88 | 36.65 | 35.44 | 35.99 | 35.99 | -0.77% | 21,658,430 |
| Sep 29, 2025 | 34.00 | 37.00 | 34.00 | 36.27 | 36.27 | 7.31% | 34,921,180 |