Dongfeng Electronic Technology Co., Ltd. Class A 600081
SSE · China · Distribution Services
CNY 11.89+1.08 (+9.99%)
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 11.89 | +9.99% | CNY 10.77 | CNY 11.89 | CNY 10.75 | 16.61M |
| 2026-09-29 | CNY 10.81 | +1.50% | CNY 10.62 | CNY 10.90 | CNY 10.61 | 5.52M |
| 2026-09-28 | CNY 10.65 | -0.47% | CNY 10.61 | CNY 10.90 | CNY 10.60 | 6.36M |
| 2026-09-24 | CNY 10.70 | +1.81% | CNY 10.52 | CNY 10.84 | CNY 10.51 | 6.40M |
| 2026-09-23 | CNY 10.51 | +0.57% | CNY 10.42 | CNY 10.58 | CNY 10.31 | 3.30M |
| 2026-09-22 | CNY 10.45 | +0.87% | CNY 10.36 | CNY 10.46 | CNY 10.27 | 2.81M |
| 2026-09-21 | CNY 10.36 | +0.19% | CNY 10.30 | CNY 10.46 | CNY 10.26 | 2.19M |
| 2026-09-18 | CNY 10.34 | -0.19% | CNY 10.30 | CNY 10.43 | CNY 10.28 | 1.79M |
| 2026-09-17 | CNY 10.36 | +1.47% | CNY 10.18 | CNY 10.46 | CNY 10.12 | 2.59M |
| 2026-09-16 | CNY 10.21 | -0.39% | CNY 10.20 | CNY 10.24 | CNY 10.00 | 2.04M |
| 2026-09-15 | CNY 10.25 | -1.82% | CNY 10.39 | CNY 10.60 | CNY 10.20 | 3.06M |
| 2026-09-14 | CNY 10.44 | +1.95% | CNY 10.20 | CNY 10.58 | CNY 10.20 | 4.09M |
| 2026-09-11 | CNY 10.24 | -0.10% | CNY 10.16 | CNY 10.36 | CNY 10.10 | 2.79M |
| 2026-09-10 | CNY 10.25 | -1.73% | CNY 10.31 | CNY 10.41 | CNY 10.21 | 2.19M |
| 2026-09-09 | CNY 10.43 | 0.00% | CNY 10.43 | CNY 10.50 | CNY 10.37 | 1.68M |
| 2026-09-08 | CNY 10.43 | -0.10% | CNY 10.48 | CNY 10.51 | CNY 10.40 | 2.49M |
| 2026-09-07 | CNY 10.44 | -1.69% | CNY 10.60 | CNY 10.61 | CNY 10.36 | 2.59M |
| 2026-09-04 | CNY 10.62 | +1.43% | CNY 10.49 | CNY 10.72 | CNY 10.47 | 3.56M |
| 2026-09-03 | CNY 10.47 | 0.00% | CNY 10.41 | CNY 10.54 | CNY 10.40 | 2.21M |
| 2026-09-02 | CNY 10.47 | +0.48% | CNY 10.40 | CNY 10.49 | CNY 10.34 | 1.82M |
| 2026-09-01 | CNY 10.42 | +0.10% | CNY 10.42 | CNY 10.56 | CNY 10.42 | 2.06M |
| 2026-08-31 | CNY 10.41 | 0.00% | CNY 10.36 | CNY 10.50 | CNY 10.32 | 1.92M |
| 2026-08-28 | CNY 10.41 | +0.39% | CNY 10.41 | CNY 10.50 | CNY 10.37 | 2.12M |
| 2026-08-27 | CNY 10.37 | +0.19% | CNY 10.23 | CNY 10.39 | CNY 10.22 | 2.26M |
| 2026-08-26 | CNY 10.35 | +2.07% | CNY 10.10 | CNY 10.54 | CNY 10.08 | 4.98M |
| 2026-08-25 | CNY 10.14 | +1.10% | CNY 9.95 | CNY 10.21 | CNY 9.95 | 2.87M |
| 2026-08-24 | CNY 10.03 | -0.69% | CNY 10.10 | CNY 10.18 | CNY 9.98 | 2.19M |
| 2026-08-21 | CNY 10.10 | 0.00% | CNY 10.07 | CNY 10.10 | CNY 9.95 | 2.11M |
| 2026-08-20 | CNY 10.10 | +1.92% | CNY 9.93 | CNY 10.11 | CNY 9.90 | 1.87M |
| 2026-08-19 | CNY 9.91 | -4.25% | CNY 10.25 | CNY 10.30 | CNY 9.90 | 3.11M |
| 2026-08-18 | CNY 10.35 | -2.27% | CNY 10.50 | CNY 10.57 | CNY 10.26 | 3.80M |
| 2026-08-17 | CNY 10.59 | +3.72% | CNY 10.22 | CNY 10.88 | CNY 10.07 | 6.29M |
| 2026-08-14 | CNY 10.21 | +2.10% | CNY 9.96 | CNY 10.22 | CNY 9.93 | 3.04M |
| 2026-08-13 | CNY 10.00 | -0.70% | CNY 10.07 | CNY 10.11 | CNY 9.94 | 2.58M |
| 2026-08-12 | CNY 10.07 | -0.20% | CNY 10.08 | CNY 10.09 | CNY 9.94 | 2.73M |
| 2026-08-11 | CNY 10.09 | +0.50% | CNY 10.00 | CNY 10.10 | CNY 9.93 | 2.64M |
| 2026-08-10 | CNY 10.04 | +1.11% | CNY 9.94 | CNY 10.09 | CNY 9.83 | 2.46M |
| 2026-08-07 | CNY 9.93 | +0.61% | CNY 9.86 | CNY 9.94 | CNY 9.73 | 3.23M |
| 2026-08-06 | CNY 9.87 | -0.80% | CNY 9.89 | CNY 10.03 | CNY 9.75 | 2.32M |
| 2026-08-05 | CNY 9.95 | 0.00% | CNY 9.99 | CNY 10.04 | CNY 9.86 | 2.78M |
| 2026-08-04 | CNY 9.95 | -1.68% | CNY 10.15 | CNY 10.15 | CNY 9.93 | 3.05M |
| 2026-08-03 | CNY 10.12 | +1.50% | CNY 9.96 | CNY 10.12 | CNY 9.92 | 2.72M |
| 2026-07-31 | CNY 9.97 | +0.61% | CNY 9.94 | CNY 10.00 | CNY 9.77 | 3.67M |
| 2026-07-30 | CNY 9.91 | +1.23% | CNY 9.74 | CNY 9.98 | CNY 9.74 | 2.95M |
| 2026-07-29 | CNY 9.79 | +1.14% | CNY 9.66 | CNY 9.85 | CNY 9.65 | 2.57M |
| 2026-07-28 | CNY 9.68 | +0.73% | CNY 9.53 | CNY 9.78 | CNY 9.50 | 2.49M |
| 2026-07-27 | CNY 9.61 | +2.34% | CNY 9.45 | CNY 9.65 | CNY 9.33 | 2.39M |
| 2026-07-24 | CNY 9.39 | -0.84% | CNY 9.45 | CNY 9.49 | CNY 9.36 | 1.80M |
| 2026-07-23 | CNY 9.47 | +2.05% | CNY 9.25 | CNY 9.49 | CNY 9.20 | 2.60M |
| 2026-07-22 | CNY 9.28 | -2.32% | CNY 9.47 | CNY 9.47 | CNY 9.17 | 3.11M |
| 2026-07-21 | CNY 9.50 | -1.66% | CNY 9.70 | CNY 9.73 | CNY 9.32 | 4.56M |
| 2026-07-20 | CNY 9.66 | +3.87% | CNY 9.32 | CNY 9.66 | CNY 9.28 | 5.37M |
| 2026-07-17 | CNY 9.30 | -3.02% | CNY 9.53 | CNY 9.69 | CNY 9.25 | 3.24M |
| 2026-07-16 | CNY 9.59 | +0.63% | CNY 9.43 | CNY 9.70 | CNY 9.36 | 3.09M |
| 2026-07-15 | CNY 9.53 | +2.92% | CNY 9.46 | CNY 9.63 | CNY 9.32 | 3.33M |
| 2026-07-14 | CNY 9.26 | +2.21% | CNY 9.05 | CNY 9.27 | CNY 8.90 | 2.32M |
| 2026-07-13 | CNY 9.06 | -2.27% | CNY 9.16 | CNY 9.35 | CNY 9.01 | 3.58M |
| 2026-07-10 | CNY 9.27 | +1.98% | CNY 9.09 | CNY 9.41 | CNY 8.99 | 3.25M |
| 2026-07-09 | CNY 9.09 | -1.30% | CNY 9.22 | CNY 9.23 | CNY 8.98 | 2.48M |
| 2026-07-08 | CNY 9.21 | -1.18% | CNY 9.32 | CNY 9.32 | CNY 9.04 | 2.08M |
| 2026-07-07 | CNY 9.32 | -2.82% | CNY 9.56 | CNY 9.67 | CNY 9.30 | 2.85M |
| 2026-07-06 | CNY 9.59 | -1.64% | CNY 9.72 | CNY 9.81 | CNY 9.55 | 3.39M |
| 2026-07-03 | CNY 9.75 | +5.86% | CNY 9.30 | CNY 9.85 | CNY 9.22 | 5.11M |
| 2026-07-02 | CNY 9.21 | +0.11% | CNY 9.18 | CNY 9.44 | CNY 9.17 | 2.53M |
| 2026-07-01 | CNY 9.20 | +1.32% | CNY 9.08 | CNY 9.30 | CNY 9.08 | 2.85M |
| 2026-06-30 | CNY 9.08 | +0.67% | CNY 8.99 | CNY 9.20 | CNY 8.97 | 2.50M |
| 2026-06-29 | CNY 9.02 | -0.99% | CNY 9.08 | CNY 9.13 | CNY 8.81 | 3.12M |
| 2026-06-26 | CNY 9.11 | -2.98% | CNY 9.39 | CNY 9.39 | CNY 9.09 | 3.13M |
| 2026-06-25 | CNY 9.39 | -3.59% | CNY 9.78 | CNY 9.78 | CNY 9.37 | 3.89M |
| 2026-06-24 | CNY 9.74 | -3.08% | CNY 10.05 | CNY 10.07 | CNY 9.70 | 3.17M |
| 2026-06-23 | CNY 10.05 | +1.62% | CNY 9.88 | CNY 10.14 | CNY 9.80 | 2.94M |
| 2026-06-22 | CNY 9.89 | -1.10% | CNY 9.98 | CNY 10.03 | CNY 9.59 | 4.67M |
| 2026-06-18 | CNY 10.00 | -1.77% | CNY 10.12 | CNY 10.17 | CNY 9.96 | 2.81M |
| 2026-06-17 | CNY 10.18 | -2.40% | CNY 10.45 | CNY 10.45 | CNY 10.09 | 3.00M |
| 2026-06-16 | CNY 10.43 | +1.66% | CNY 10.26 | CNY 10.48 | CNY 10.20 | 3.84M |
| 2026-06-15 | CNY 10.26 | +1.58% | CNY 10.09 | CNY 10.31 | CNY 10.09 | 2.65M |
| 2026-06-12 | CNY 10.10 | +0.70% | CNY 10.10 | CNY 10.18 | CNY 9.97 | 2.65M |
| 2026-06-11 | CNY 10.03 | -2.15% | CNY 10.17 | CNY 10.24 | CNY 9.89 | 2.82M |
| 2026-06-10 | CNY 10.25 | -1.91% | CNY 10.40 | CNY 10.43 | CNY 10.09 | 3.13M |
| 2026-06-09 | CNY 10.45 | -0.57% | CNY 10.54 | CNY 10.58 | CNY 10.31 | 2.91M |
| 2026-06-08 | CNY 10.51 | -0.76% | CNY 10.32 | CNY 10.88 | CNY 10.28 | 4.65M |
| 2026-06-05 | CNY 10.59 | +0.09% | CNY 10.58 | CNY 10.72 | CNY 10.17 | 5.29M |
| 2026-06-04 | CNY 10.58 | -1.40% | CNY 10.65 | CNY 10.86 | CNY 10.52 | 3.40M |
| 2026-06-03 | CNY 10.73 | -1.47% | CNY 10.85 | CNY 10.91 | CNY 10.64 | 3.08M |
| 2026-06-02 | CNY 10.89 | -0.27% | CNY 10.92 | CNY 11.06 | CNY 10.78 | 2.97M |
| 2026-06-01 | CNY 10.92 | +2.34% | CNY 10.67 | CNY 11.02 | CNY 10.54 | 4.74M |
| 2026-05-29 | CNY 10.67 | -2.91% | CNY 10.95 | CNY 11.16 | CNY 10.60 | 5.95M |
| 2026-05-28 | CNY 10.99 | -1.26% | CNY 11.10 | CNY 11.18 | CNY 10.78 | 4.41M |
| 2026-05-27 | CNY 11.13 | -2.96% | CNY 11.38 | CNY 11.60 | CNY 11.05 | 7.07M |
| 2026-05-26 | CNY 11.47 | -4.50% | CNY 11.94 | CNY 11.95 | CNY 11.34 | 7.86M |