Jiujiang Defu Technology Co., Limited (SHE:301511)
China
· Delayed Price · Currency is CNY 32.71
+0.68 (2.12%)
At close: Dec 5, 2025
Jiujiang Defu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 35.60 | 35.78 | 33.80 | 33.80 | 33.80 | -6.76% | 33,870,490 |
| Sep 25, 2025 | 35.76 | 37.20 | 35.72 | 36.25 | 36.25 | 0.03% | 28,563,150 |
| Sep 24, 2025 | 35.88 | 36.95 | 34.58 | 36.24 | 36.24 | -2.66% | 38,810,440 |
| Sep 23, 2025 | 39.99 | 40.34 | 36.30 | 37.23 | 37.23 | -1.22% | 51,329,970 |
| Sep 22, 2025 | 35.80 | 39.00 | 35.40 | 37.69 | 37.69 | 4.32% | 46,687,260 |
| Sep 19, 2025 | 36.47 | 37.66 | 35.90 | 36.13 | 36.13 | -0.91% | 33,269,700 |
| Sep 18, 2025 | 36.50 | 38.18 | 35.25 | 36.46 | 36.46 | -1.46% | 51,646,390 |
| Sep 17, 2025 | 35.00 | 37.30 | 35.00 | 37.00 | 37.00 | 4.52% | 49,999,300 |
| Sep 16, 2025 | 35.41 | 36.80 | 35.18 | 35.40 | 35.40 | -0.90% | 26,327,380 |
| Sep 15, 2025 | 36.42 | 36.62 | 35.33 | 35.72 | 35.72 | -2.99% | 36,449,250 |
| Sep 12, 2025 | 36.20 | 38.11 | 35.62 | 36.82 | 36.82 | 1.71% | 49,322,730 |
| Sep 11, 2025 | 34.34 | 37.50 | 34.11 | 36.20 | 36.20 | 8.19% | 55,143,020 |
| Sep 10, 2025 | 33.21 | 34.93 | 33.01 | 33.46 | 33.46 | 3.82% | 37,625,760 |
| Sep 9, 2025 | 32.94 | 33.88 | 32.02 | 32.23 | 32.23 | -3.04% | 23,896,570 |
| Sep 8, 2025 | 33.73 | 34.20 | 32.51 | 33.24 | 33.24 | -0.15% | 36,117,570 |
| Sep 5, 2025 | 31.02 | 33.34 | 30.99 | 33.29 | 33.29 | 8.12% | 32,620,410 |
| Sep 4, 2025 | 33.00 | 33.54 | 30.25 | 30.79 | 30.79 | -6.64% | 32,365,060 |
| Sep 3, 2025 | 33.09 | 33.88 | 32.38 | 32.98 | 32.98 | -0.33% | 24,724,230 |
| Sep 2, 2025 | 36.00 | 36.30 | 32.60 | 33.09 | 33.09 | -7.85% | 44,183,640 |
| Sep 1, 2025 | 36.30 | 37.06 | 34.81 | 35.91 | 35.91 | -1.86% | 41,076,440 |
| Aug 29, 2025 | 37.86 | 37.89 | 36.17 | 36.59 | 36.59 | -4.11% | 37,714,520 |
| Aug 28, 2025 | 37.10 | 38.36 | 35.20 | 38.16 | 38.16 | 2.50% | 62,105,990 |
| Aug 27, 2025 | 37.05 | 39.99 | 36.85 | 37.23 | 37.23 | -0.51% | 52,660,310 |
| Aug 26, 2025 | 40.02 | 40.73 | 37.11 | 37.42 | 37.42 | -6.80% | 56,170,010 |
| Aug 25, 2025 | 40.00 | 40.50 | 38.18 | 40.15 | 40.15 | 1.52% | 54,170,440 |
| Aug 22, 2025 | 36.10 | 40.60 | 36.10 | 39.55 | 39.55 | 8.71% | 68,808,350 |
| Aug 21, 2025 | 39.56 | 40.60 | 36.15 | 36.38 | 36.38 | -8.08% | 46,517,940 |
| Aug 20, 2025 | 39.85 | 40.55 | 38.38 | 39.58 | 39.58 | -2.99% | 42,976,520 |
| Aug 19, 2025 | 39.02 | 41.16 | 37.60 | 40.80 | 40.80 | 2.49% | 57,542,750 |
| Aug 18, 2025 | 40.85 | 41.30 | 38.53 | 39.81 | 39.81 | -2.31% | 57,859,620 |
| Aug 15, 2025 | 37.51 | 41.20 | 37.51 | 40.75 | 40.75 | 9.25% | 60,892,030 |
| Aug 14, 2025 | 40.12 | 40.97 | 37.26 | 37.30 | 37.30 | -11.27% | 66,433,610 |
| Aug 13, 2025 | 37.50 | 42.71 | 35.87 | 42.04 | 42.04 | 17.30% | 83,017,060 |
| Aug 12, 2025 | 33.51 | 36.90 | 32.31 | 35.84 | 35.84 | 6.67% | 67,580,960 |
| Aug 11, 2025 | 33.29 | 34.53 | 32.80 | 33.60 | 33.60 | 1.36% | 45,997,930 |
| Aug 8, 2025 | 32.51 | 34.18 | 32.08 | 33.15 | 33.15 | 0.76% | 39,873,110 |
| Aug 7, 2025 | 33.51 | 34.47 | 31.91 | 32.90 | 32.90 | -2.23% | 43,584,610 |
| Aug 6, 2025 | 33.21 | 34.69 | 32.95 | 33.65 | 33.65 | -1.06% | 35,444,340 |
| Aug 5, 2025 | 35.80 | 36.39 | 33.42 | 34.01 | 34.01 | -3.90% | 44,205,630 |
| Aug 4, 2025 | 35.04 | 35.86 | 33.61 | 35.39 | 35.39 | -1.01% | 47,002,900 |
| Aug 1, 2025 | 35.00 | 38.61 | 34.10 | 35.75 | 35.75 | -0.50% | 63,690,020 |
| Jul 31, 2025 | 35.30 | 38.35 | 34.60 | 35.93 | 35.93 | 1.50% | 81,015,510 |
| Jul 30, 2025 | 35.13 | 36.52 | 32.91 | 35.40 | 35.40 | 3.66% | 73,146,280 |
| Jul 29, 2025 | 33.94 | 35.44 | 33.08 | 34.15 | 34.15 | 10.02% | 63,693,230 |
| Jul 28, 2025 | 28.63 | 31.40 | 28.45 | 31.04 | 31.04 | 12.14% | 62,024,450 |
| Jul 25, 2025 | 28.57 | 28.60 | 27.45 | 27.68 | 27.68 | -3.52% | 26,788,090 |
| Jul 24, 2025 | 27.50 | 29.37 | 27.50 | 28.69 | 28.69 | 7.82% | 56,514,160 |
| Jul 23, 2025 | 27.02 | 27.40 | 25.60 | 26.61 | 26.61 | -3.45% | 33,904,900 |
| Jul 22, 2025 | 28.97 | 29.31 | 27.15 | 27.56 | 27.56 | -4.31% | 44,316,950 |
| Jul 21, 2025 | 25.51 | 29.36 | 25.10 | 28.80 | 28.80 | 13.16% | 60,596,040 |
| Jul 18, 2025 | 26.34 | 27.50 | 25.33 | 25.45 | 25.45 | -3.49% | 45,965,040 |
| Jul 17, 2025 | 24.65 | 26.68 | 24.21 | 26.37 | 26.37 | 7.28% | 35,213,950 |
| Jul 16, 2025 | 25.25 | 25.49 | 24.50 | 24.58 | 24.58 | -3.91% | 22,550,170 |
| Jul 15, 2025 | 24.50 | 25.89 | 24.28 | 25.58 | 25.58 | 4.41% | 37,178,230 |
| Jul 14, 2025 | 23.36 | 25.23 | 23.33 | 24.50 | 24.50 | -0.41% | 40,575,590 |
| Jul 11, 2025 | 25.02 | 25.24 | 24.38 | 24.60 | 24.60 | -2.61% | 39,323,710 |