Jiujiang Defu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.02	70.79	66.30	67.69	67.69	0.28%	47,576,869
Apr 27, 2026	63.27	69.11	62.09	67.50	67.50	12.01%	60,114,140
Apr 24, 2026	63.00	63.37	58.91	60.26	60.26	-4.92%	45,153,433
Apr 23, 2026	65.56	66.63	61.69	63.38	63.38	-1.38%	45,377,951
Apr 22, 2026	61.99	65.82	61.30	64.27	64.27	5.69%	47,908,938
Apr 21, 2026	52.30	62.68	51.66	60.81	60.81	15.04%	54,960,030
Apr 20, 2026	50.66	54.27	50.22	52.86	52.86	5.13%	38,760,280
Apr 17, 2026	47.90	51.47	47.40	50.28	50.28	4.92%	40,613,717
Apr 16, 2026	46.99	48.18	46.15	47.92	47.92	1.83%	28,543,710
Apr 15, 2026	46.92	49.00	46.50	47.06	47.06	2.64%	46,421,046
Apr 14, 2026	45.95	47.48	44.45	45.85	45.85	0.99%	44,625,290
Apr 13, 2026	43.40	46.10	43.33	45.40	45.40	3.75%	44,399,123
Apr 10, 2026	44.55	45.22	43.43	43.76	43.76	-2.73%	41,650,530
Apr 9, 2026	40.85	45.77	40.60	44.99	44.99	9.23%	51,880,400
Apr 8, 2026	40.87	41.19	39.31	41.19	41.19	4.28%	36,375,063
Apr 7, 2026	38.79	40.60	38.26	39.50	39.50	4.47%	36,516,950
Apr 3, 2026	38.40	39.49	37.80	37.81	37.81	-0.92%	17,607,370
Apr 2, 2026	39.07	39.65	37.72	38.16	38.16	-3.51%	20,716,350
Apr 1, 2026	39.90	41.15	39.00	39.55	39.55	1.54%	29,733,490
Mar 31, 2026	39.97	40.13	38.23	38.95	38.95	-3.21%	23,972,330
Mar 30, 2026	38.24	40.74	37.96	40.24	40.24	3.98%	33,110,390
Mar 27, 2026	37.50	40.35	36.43	38.70	38.70	1.71%	31,010,610
Mar 26, 2026	37.90	39.50	37.12	38.05	38.05	1.09%	27,495,500
Mar 25, 2026	37.76	38.43	36.81	37.64	37.64	1.21%	26,635,420
Mar 24, 2026	35.00	37.30	33.90	37.19	37.19	8.27%	34,336,180
Mar 23, 2026	35.52	36.65	34.02	34.35	34.35	-4.69%	26,763,090
Mar 20, 2026	37.54	37.99	35.98	36.04	36.04	-2.46%	22,422,450
Mar 19, 2026	39.21	39.21	36.68	36.95	36.95	-5.86%	25,931,470
Mar 18, 2026	39.46	40.10	31.60	39.25	39.25	1.03%	24,410,360
Mar 17, 2026	40.85	41.00	38.81	38.85	38.85	-4.99%	36,592,080
Mar 16, 2026	39.62	41.41	38.83	40.89	40.89	4.10%	42,334,790
Mar 13, 2026	40.17	40.69	38.72	39.28	39.28	-2.29%	32,086,000
Mar 12, 2026	42.41	42.50	39.55	40.20	40.20	2.03%	58,355,850
Mar 11, 2026	36.76	41.00	36.10	39.40	39.40	10.40%	75,158,600
Mar 10, 2026	34.51	36.21	33.81	35.69	35.69	6.54%	33,960,060
Mar 9, 2026	34.89	35.00	32.05	33.50	33.50	-5.58%	32,316,630
Mar 6, 2026	34.88	35.99	34.30	35.48	35.48	0.51%	24,118,350
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