Jiujiang Defu Technology Co., Limited Class A 301511
SZSE · China · Producer Manufacturing
CNY 95.25-0.90 (-0.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 95.25 | -0.94% | CNY 97.01 | CNY 98.16 | CNY 94.00 | 16.91M |
| 2026-09-29 | CNY 96.15 | +2.51% | CNY 93.00 | CNY 97.55 | CNY 92.03 | 19.83M |
| 2026-09-28 | CNY 93.80 | -9.20% | CNY 102.05 | CNY 103.17 | CNY 93.01 | 28.38M |
| 2026-09-24 | CNY 103.30 | -8.32% | CNY 111.90 | CNY 111.91 | CNY 103.09 |
| 29.34M |
| 2026-09-23 | CNY 112.68 | +1.42% | CNY 113.31 | CNY 115.63 | CNY 109.50 | 24.33M |
| 2026-09-22 | CNY 111.10 | +0.44% | CNY 114.51 | CNY 115.50 | CNY 110.42 | 25.89M |
| 2026-09-21 | CNY 110.61 | +0.10% | CNY 112.71 | CNY 113.00 | CNY 107.13 | 27.14M |
| 2026-09-18 | CNY 110.50 | +3.35% | CNY 111.02 | CNY 111.98 | CNY 105.30 | 32.29M |
| 2026-09-17 | CNY 106.92 | -4.31% | CNY 111.00 | CNY 113.91 | CNY 106.57 | 32.87M |
| 2026-09-16 | CNY 111.74 | -0.32% | CNY 112.40 | CNY 113.89 | CNY 108.68 | 31.30M |
| 2026-09-15 | CNY 112.10 | +2.82% | CNY 110.00 | CNY 118.51 | CNY 109.38 | 36.56M |
| 2026-09-14 | CNY 109.03 | +2.47% | CNY 103.59 | CNY 112.02 | CNY 101.34 | 34.45M |
| 2026-09-11 | CNY 106.40 | -2.10% | CNY 105.96 | CNY 107.70 | CNY 102.00 | 34.63M |
| 2026-09-10 | CNY 108.68 | +2.82% | CNY 105.09 | CNY 112.82 | CNY 104.00 | 37.37M |
| 2026-09-09 | CNY 105.70 | +2.54% | CNY 105.00 | CNY 106.48 | CNY 103.00 | 33.39M |
| 2026-09-08 | CNY 103.08 | +3.62% | CNY 99.00 | CNY 106.57 | CNY 98.08 | 43.57M |
| 2026-09-07 | CNY 99.48 | +16.97% | CNY 86.67 | CNY 101.15 | CNY 86.00 | 55.38M |
| 2026-09-04 | CNY 85.05 | -5.09% | CNY 90.42 | CNY 91.35 | CNY 84.31 | 25.80M |
| 2026-09-03 | CNY 89.61 | -1.26% | CNY 92.10 | CNY 92.44 | CNY 86.66 | 31.28M |
| 2026-09-02 | CNY 90.75 | -2.04% | CNY 90.06 | CNY 92.50 | CNY 88.50 | 31.33M |
| 2026-09-01 | CNY 92.64 | -5.07% | CNY 99.49 | CNY 99.66 | CNY 92.11 | 38.47M |
| 2026-08-31 | CNY 97.59 | +7.83% | CNY 89.00 | CNY 98.80 | CNY 87.75 | 57.99M |
| 2026-08-28 | CNY 90.50 | +4.15% | CNY 88.37 | CNY 92.47 | CNY 86.00 | 44.15M |
| 2026-08-27 | CNY 86.89 | +8.13% | CNY 82.05 | CNY 88.88 | CNY 79.86 | 32.71M |
| 2026-08-26 | CNY 80.36 | -1.37% | CNY 81.02 | CNY 81.80 | CNY 77.68 | 22.12M |
| 2026-08-25 | CNY 81.48 | -0.48% | CNY 81.32 | CNY 82.88 | CNY 77.00 | 37.50M |
| 2026-08-24 | CNY 81.87 | -9.68% | CNY 89.14 | CNY 89.99 | CNY 79.31 | 39.48M |
| 2026-08-21 | CNY 90.64 | +2.52% | CNY 88.41 | CNY 92.50 | CNY 85.00 | 27.56M |
| 2026-08-20 | CNY 88.41 | +2.37% | CNY 89.37 | CNY 93.48 | CNY 86.46 | 34.81M |
| 2026-08-19 | CNY 86.36 | -12.42% | CNY 94.40 | CNY 94.97 | CNY 85.73 | 36.63M |
| 2026-08-18 | CNY 98.61 | -2.37% | CNY 102.00 | CNY 102.00 | CNY 95.97 | 32.27M |
| 2026-08-17 | CNY 101.00 | +6.29% | CNY 96.99 | CNY 101.63 | CNY 94.60 | 37.50M |
| 2026-08-14 | CNY 95.02 | +5.70% | CNY 88.58 | CNY 95.83 | CNY 88.58 | 36.27M |
| 2026-08-13 | CNY 89.90 | +0.04% | CNY 90.36 | CNY 98.58 | CNY 89.69 | 41.14M |
| 2026-08-12 | CNY 89.86 | +4.54% | CNY 86.01 | CNY 91.75 | CNY 86.01 | 38.55M |
| 2026-08-11 | CNY 85.96 | -3.09% | CNY 87.00 | CNY 90.03 | CNY 85.45 | 37.57M |
| 2026-08-10 | CNY 88.70 | -2.42% | CNY 93.28 | CNY 94.00 | CNY 84.80 | 59.85M |
| 2026-08-07 | CNY 90.90 | +16.21% | CNY 79.12 | CNY 93.86 | CNY 78.45 | 67.71M |
| 2026-08-06 | CNY 78.22 | +1.90% | CNY 75.24 | CNY 80.23 | CNY 73.18 | 39.02M |
| 2026-08-05 | CNY 76.76 | +11.72% | CNY 66.60 | CNY 78.82 | CNY 65.86 | 36.79M |
| 2026-08-04 | CNY 68.71 | +8.50% | CNY 64.10 | CNY 69.98 | CNY 62.44 | 29.31M |
| 2026-08-03 | CNY 63.33 | -4.48% | CNY 65.63 | CNY 67.18 | CNY 62.81 | 25.88M |
| 2026-07-31 | CNY 66.30 | +3.72% | CNY 71.28 | CNY 74.60 | CNY 66.13 | 28.91M |
| 2026-07-30 | CNY 63.92 | -9.10% | CNY 70.01 | CNY 70.18 | CNY 62.40 | 28.16M |
| 2026-07-29 | CNY 70.32 | -2.94% | CNY 71.73 | CNY 73.51 | CNY 66.21 | 28.27M |
| 2026-07-28 | CNY 72.45 | -11.10% | CNY 78.53 | CNY 79.90 | CNY 71.42 | 25.68M |
| 2026-07-27 | CNY 81.50 | +7.98% | CNY 76.83 | CNY 81.50 | CNY 74.93 | 23.88M |
| 2026-07-24 | CNY 75.48 | -4.21% | CNY 77.70 | CNY 79.05 | CNY 74.70 | 21.97M |
| 2026-07-23 | CNY 78.80 | -1.62% | CNY 81.54 | CNY 84.78 | CNY 78.10 | 24.67M |
| 2026-07-22 | CNY 80.10 | -5.18% | CNY 84.46 | CNY 88.88 | CNY 79.34 | 37.02M |
| 2026-07-21 | CNY 84.48 | +9.74% | CNY 78.21 | CNY 84.80 | CNY 65.77 | 48.26M |
| 2026-07-20 | CNY 76.98 | -20.00% | CNY 98.14 | CNY 99.00 | CNY 76.98 | 48.51M |
| 2026-07-17 | CNY 96.22 | -10.07% | CNY 106.53 | CNY 106.53 | CNY 94.57 | 22.59M |
| 2026-07-16 | CNY 107.00 | -4.29% | CNY 110.06 | CNY 114.07 | CNY 105.00 | 21.88M |
| 2026-07-15 | CNY 111.80 | -2.78% | CNY 118.66 | CNY 121.66 | CNY 110.70 | 26.60M |
| 2026-07-14 | CNY 115.00 | +11.26% | CNY 104.41 | CNY 115.00 | CNY 102.80 | 28.66M |
| 2026-07-13 | CNY 103.36 | -11.29% | CNY 116.18 | CNY 118.00 | CNY 102.38 | 34.93M |
| 2026-07-10 | CNY 116.52 | -3.69% | CNY 121.60 | CNY 124.60 | CNY 116.16 | 27.00M |
| 2026-07-09 | CNY 120.99 | +2.39% | CNY 120.00 | CNY 121.00 | CNY 111.58 | 33.37M |
| 2026-07-08 | CNY 118.17 | -6.51% | CNY 128.17 | CNY 131.17 | CNY 117.35 | 35.20M |
| 2026-07-07 | CNY 126.40 | -4.46% | CNY 131.04 | CNY 135.38 | CNY 124.86 | 31.22M |
| 2026-07-06 | CNY 132.30 | -13.59% | CNY 155.00 | CNY 156.44 | CNY 131.00 | 41.50M |
| 2026-07-03 | CNY 153.10 | +5.14% | CNY 147.56 | CNY 161.31 | CNY 145.57 | 36.40M |
| 2026-07-02 | CNY 145.61 | -6.07% | CNY 145.69 | CNY 161.97 | CNY 139.80 | 34.49M |
| 2026-07-01 | CNY 155.02 | +7.77% | CNY 141.50 | CNY 164.38 | CNY 141.41 | 47.50M |
| 2026-06-30 | CNY 143.85 | +3.16% | CNY 141.96 | CNY 146.30 | CNY 138.21 | 35.86M |
| 2026-06-29 | CNY 139.45 | -10.21% | CNY 155.00 | CNY 161.50 | CNY 133.03 | 44.61M |
| 2026-06-26 | CNY 155.30 | +1.80% | CNY 147.07 | CNY 156.22 | CNY 143.53 | 39.10M |
| 2026-06-25 | CNY 152.55 | +5.94% | CNY 143.00 | CNY 155.56 | CNY 140.33 | 38.41M |
| 2026-06-24 | CNY 144.00 | +2.80% | CNY 142.88 | CNY 148.55 | CNY 141.16 | 40.39M |
| 2026-06-23 | CNY 140.08 | -14.65% | CNY 162.00 | CNY 162.00 | CNY 138.78 | 51.48M |
| 2026-06-22 | CNY 164.12 | +2.00% | CNY 164.10 | CNY 171.58 | CNY 154.02 | 42.14M |
| 2026-06-18 | CNY 160.90 | -1.17% | CNY 158.00 | CNY 164.90 | CNY 154.66 | 35.76M |
| 2026-06-17 | CNY 162.80 | -4.03% | CNY 166.00 | CNY 175.75 | CNY 156.80 | 47.65M |
| 2026-06-16 | CNY 169.63 | +5.31% | CNY 161.00 | CNY 178.88 | CNY 159.08 | 42.00M |
| 2026-06-15 | CNY 161.07 | +16.50% | CNY 144.00 | CNY 162.20 | CNY 143.87 | 37.01M |
| 2026-06-12 | CNY 138.26 | +3.51% | CNY 139.00 | CNY 148.26 | CNY 135.23 | 39.77M |
| 2026-06-11 | CNY 133.57 | -2.57% | CNY 137.00 | CNY 139.39 | CNY 129.66 | 34.00M |
| 2026-06-10 | CNY 137.10 | +0.22% | CNY 132.58 | CNY 140.55 | CNY 129.59 | 33.37M |
| 2026-06-09 | CNY 136.80 | +11.15% | CNY 128.00 | CNY 138.87 | CNY 125.00 | 39.45M |
| 2026-06-08 | CNY 123.08 | +3.00% | CNY 111.58 | CNY 127.10 | CNY 111.58 | 34.39M |
| 2026-06-05 | CNY 119.50 | -2.30% | CNY 117.73 | CNY 125.00 | CNY 115.10 | 34.09M |
| 2026-06-04 | CNY 122.31 | -1.78% | CNY 121.02 | CNY 124.61 | CNY 115.50 | 36.58M |
| 2026-06-03 | CNY 124.53 | -1.96% | CNY 120.95 | CNY 129.29 | CNY 117.20 | 47.14M |
| 2026-06-02 | CNY 127.02 | -1.17% | CNY 125.00 | CNY 128.87 | CNY 118.89 | 45.60M |
| 2026-06-01 | CNY 128.53 | +2.32% | CNY 124.00 | CNY 132.29 | CNY 118.00 | 46.74M |
| 2026-05-29 | CNY 125.62 | +5.10% | CNY 119.59 | CNY 135.70 | CNY 118.51 | 53.83M |
| 2026-05-28 | CNY 119.52 | +13.50% | CNY 105.97 | CNY 124.00 | CNY 103.50 | 54.66M |
| 2026-05-27 | CNY 105.30 | -1.88% | CNY 110.99 | CNY 111.68 | CNY 103.60 | 32.22M |
| 2026-05-26 | CNY 107.32 | -0.89% | CNY 106.00 | CNY 110.00 | CNY 102.77 | 33.37M |