Shanghai - Delayed Quote CNY

Dong Feng Electronic Technology Co.,Ltd. (600081.SS)

Compare
13.97
+1.27
+(10.00%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 202512.7013.9712.5613.9713.9753,461,271
Feb 12, 202512.7613.0012.2012.7012.7055,291,175
Feb 11, 202513.0813.0812.7013.0813.0854,354,283
Feb 10, 202511.8911.8911.8911.8911.894,664,747
Feb 7, 202510.4011.2510.2910.8110.8117,132,806
Feb 6, 20259.9910.319.9610.3010.305,943,040
Feb 5, 20259.9710.099.9510.0010.003,248,577
Jan 27, 202510.1810.249.979.979.974,146,510
Jan 24, 202510.0610.2610.0310.1610.165,010,210
Jan 23, 202510.1410.6610.1210.1410.148,246,872
Jan 22, 202510.1910.289.9910.0610.064,824,800
Jan 21, 202510.0610.409.9010.2810.285,676,092
Jan 20, 20259.8010.129.8010.0510.053,106,720
Jan 17, 202510.0010.159.869.999.993,156,830
Jan 16, 20259.9110.089.8910.0010.003,042,237
Jan 15, 202510.0510.059.879.919.913,390,810
Jan 14, 20259.5910.029.5510.0210.025,367,403
Jan 13, 20259.509.709.409.599.592,541,470
Jan 10, 20259.8010.009.619.619.614,087,995
Jan 9, 20259.749.879.719.819.812,707,930
Jan 8, 20259.749.869.489.789.784,520,980
Jan 7, 20259.699.869.629.869.863,330,600
Jan 6, 20259.609.759.359.669.663,774,220
Jan 3, 202510.0510.159.599.629.626,446,460
Jan 2, 202510.1710.499.9210.0510.057,589,530
Dec 31, 202410.6510.7310.2210.2510.256,419,140
Dec 30, 202410.7010.7710.4110.6510.655,743,850
Dec 27, 202410.8110.9510.6310.8010.8013,629,220
Dec 26, 202410.2511.3310.2510.9710.9719,632,351
Dec 25, 202410.4310.4610.1510.3010.303,916,930
Dec 24, 202410.4010.5710.2710.4210.424,086,820
Dec 23, 202410.8010.8110.3110.3210.325,594,124
Dec 20, 202410.9010.9710.6910.7810.785,331,461
Dec 19, 202410.9810.9810.6810.9210.925,210,490
Dec 18, 202410.9811.1910.8811.0911.095,117,332
Dec 17, 202411.1711.2910.8610.8710.877,418,312
Dec 16, 202411.3811.5211.1811.2511.257,695,558
Dec 13, 202411.4911.6011.3811.4011.407,110,526
Dec 12, 202411.4811.6511.3711.5611.568,842,383
Dec 11, 202411.4311.5611.3211.5311.5310,326,140
Dec 10, 202411.6612.0411.4311.5011.5020,061,830
Dec 9, 202411.2912.2311.1011.6611.6619,566,571
Dec 6, 202411.2911.4511.0811.2511.2513,031,332
Dec 5, 202411.1811.4611.0211.4011.4015,514,310
Dec 4, 202410.9811.4310.7911.1611.1618,606,863
Dec 3, 202410.8110.9110.7010.8710.876,623,580
Dec 2, 202410.5610.8010.5610.8010.807,326,020
Nov 29, 202410.5210.6610.3610.5910.597,203,245
Nov 28, 202410.3310.8010.2610.5010.509,020,788
Nov 27, 202410.3310.349.9910.3410.346,377,273
Nov 26, 202410.4010.5710.3210.3410.345,411,374
Nov 25, 202410.3510.6810.2210.5210.529,672,401
Nov 22, 202410.9110.9110.3310.3410.348,505,805
Nov 21, 202410.9611.0510.7610.9110.918,641,575
Nov 20, 202410.8011.1010.6610.9710.9711,824,662
Nov 19, 202410.7310.8110.3610.7910.799,874,645
Nov 18, 202410.7011.0210.5410.7310.7311,043,433
Nov 15, 202410.7411.2110.5410.6110.6114,000,957
Nov 14, 202411.7711.8010.8610.9210.9222,724,980
Nov 13, 202412.4512.9011.7711.9011.9034,386,885
Nov 12, 202411.3012.6211.2912.6212.6232,916,271
Nov 11, 202412.0012.0011.3711.4711.4729,901,330
Nov 8, 202410.6611.2510.5610.9310.9322,208,858
Nov 7, 202410.3610.6410.3210.6210.6219,504,300
Nov 6, 202410.2411.2410.1310.6910.6928,578,400
Nov 5, 202410.0710.2410.0010.2210.227,775,435
Nov 4, 20249.6610.159.6610.0710.075,285,341
Nov 1, 202410.0810.109.659.759.756,356,153
Oct 31, 20249.9310.129.8910.0810.086,199,131
Oct 30, 20249.8710.149.879.999.994,492,729
Oct 29, 202410.2610.309.9810.0210.027,333,280
Oct 28, 20249.9610.269.8910.2610.268,230,099
Oct 25, 20249.829.919.729.889.886,031,963
Oct 24, 20249.839.929.639.809.805,528,142
Oct 23, 20249.759.949.579.809.807,303,093
Oct 22, 20249.419.739.419.669.667,634,061
Oct 21, 20249.449.529.369.449.447,532,106
Oct 18, 20249.229.549.229.459.456,815,690
Oct 17, 20249.429.549.229.299.295,789,587
Oct 16, 20249.399.529.339.419.415,071,206
Oct 15, 20249.659.729.519.519.515,659,810
Oct 14, 20249.709.739.519.659.655,935,630
Oct 11, 20249.719.859.529.609.607,888,112
Oct 10, 20249.579.959.529.729.728,453,631
Oct 9, 202410.3910.399.559.569.5611,958,720
Oct 8, 202411.2211.2210.0210.5510.5521,619,468
Sep 30, 20249.8010.359.5710.2210.2219,886,838
Sep 27, 20249.429.629.259.529.5211,512,443
Sep 26, 20249.189.309.139.299.2910,281,000
Sep 25, 20249.159.369.049.309.3016,087,342
Sep 24, 20248.949.558.829.259.2520,875,725
Sep 23, 20248.259.098.229.099.0911,363,000
Sep 20, 20248.268.328.208.268.261,400,410
Sep 19, 20248.008.277.978.268.262,470,309
Sep 18, 20248.008.037.887.977.971,855,240
Sep 13, 20248.108.157.998.008.001,771,159
Sep 12, 20248.148.248.098.108.101,250,112
Sep 11, 20248.248.288.128.148.141,303,667
Sep 10, 20248.308.328.148.278.271,434,583
Sep 9, 20248.248.338.118.288.281,885,410
Sep 6, 20248.348.428.258.278.271,686,240
Sep 5, 20248.338.388.298.338.331,660,850
Sep 4, 20248.268.378.238.328.321,828,365
Sep 3, 20248.168.308.168.288.281,399,847
Sep 2, 20248.298.348.178.178.172,052,260
Aug 30, 20248.128.388.108.308.302,514,930
Aug 29, 20248.088.197.978.148.142,231,462
Aug 28, 20248.088.168.038.098.091,102,995
Aug 27, 20248.238.248.078.088.081,264,727
Aug 26, 20248.128.278.098.238.231,309,715
Aug 23, 2024 0.07 Dividend
Aug 23, 20248.128.148.028.138.131,570,330
Aug 22, 20248.368.398.188.198.121,445,472
Aug 21, 20248.348.418.278.368.291,359,391
Aug 20, 20248.568.588.318.358.282,424,928
Aug 19, 20248.698.708.568.588.501,861,878
Aug 16, 20248.688.888.668.698.612,282,590
Aug 15, 20248.508.708.408.688.603,254,470
Aug 14, 20248.548.618.488.508.421,856,500
Aug 13, 20248.438.558.428.528.441,392,060
Aug 12, 20248.618.648.448.478.391,935,274
Aug 9, 20248.648.748.568.578.492,067,131
Aug 8, 20248.778.828.568.648.562,863,890
Aug 7, 20248.778.948.778.858.772,371,180
Aug 6, 20248.808.928.728.818.732,681,210
Aug 5, 20249.059.118.768.798.713,786,500
Aug 2, 20249.129.299.059.068.983,735,125
Aug 1, 20249.179.269.079.169.084,508,413
Jul 31, 20248.809.188.809.179.096,495,020
Jul 30, 20248.808.918.758.908.823,825,200
Jul 29, 20248.819.118.738.908.826,739,470
Jul 26, 20248.568.838.568.758.673,594,670
Jul 25, 20248.288.578.198.498.413,021,750
Jul 24, 20248.528.528.298.318.243,419,990
Jul 23, 20248.478.858.468.528.445,252,910
Jul 22, 20248.458.558.438.468.382,130,690
Jul 19, 20248.558.708.408.448.363,389,750
Jul 18, 20248.708.708.498.608.522,368,780
Jul 17, 20248.908.908.708.728.642,104,600
Jul 16, 20248.808.928.768.898.812,028,916
Jul 15, 20248.929.028.778.838.752,870,966
Jul 12, 20248.788.968.768.918.832,852,206
Jul 11, 20248.658.858.648.778.693,666,810
Jul 10, 20248.438.638.438.478.392,838,300
Jul 9, 20248.208.488.058.448.362,994,898
Jul 8, 20248.408.408.168.178.102,134,607
Jul 5, 20248.438.438.438.438.35-
Jul 4, 20248.708.768.418.438.352,804,660
Jul 3, 20248.718.828.658.678.591,371,935
Jul 2, 20248.758.838.708.728.641,900,212
Jul 1, 20248.678.798.558.758.672,096,506
Jun 28, 20248.608.838.568.758.672,477,932
Jun 27, 20248.838.888.618.628.541,985,321
Jun 26, 20248.668.848.538.848.761,738,370
Jun 25, 20248.568.778.558.648.562,343,447
Jun 24, 20248.858.948.518.558.473,063,268
Jun 21, 20249.049.048.808.948.861,797,175
Jun 20, 20249.089.088.838.928.843,102,600
Jun 19, 20249.069.119.019.058.972,089,970
Jun 18, 20248.789.088.779.068.983,351,672
Jun 17, 20248.738.948.738.778.692,009,320
Jun 14, 20248.858.858.738.848.761,706,674
Jun 13, 20248.968.998.818.828.742,007,778
Jun 12, 20248.879.048.818.968.881,727,080
Jun 11, 20248.948.948.748.908.822,024,150
Jun 7, 20248.768.958.768.948.862,471,346
Jun 6, 20249.029.158.708.778.694,698,230
Jun 5, 20249.189.229.099.099.011,917,640
Jun 4, 20249.299.299.099.189.102,820,660
Jun 3, 20249.459.519.229.289.203,404,051
May 31, 20249.329.479.329.439.351,591,700
May 30, 20249.409.419.289.329.241,580,290
May 29, 20249.279.429.229.339.251,798,540
May 28, 20249.389.409.249.289.201,879,900
May 27, 20249.319.379.189.379.292,616,938
May 24, 20249.369.489.309.309.222,382,340
May 23, 20249.649.669.369.419.333,951,102
May 22, 20249.579.729.579.669.572,949,164
May 21, 20249.689.709.489.629.533,935,610
May 20, 20249.669.749.619.689.593,037,701
May 17, 20249.589.669.509.669.572,070,748
May 16, 20249.629.699.559.589.492,846,250
May 15, 20249.749.749.589.609.512,696,145
May 14, 20249.599.809.599.749.654,014,055
May 13, 20249.859.859.579.599.504,756,470
May 10, 202410.0510.099.849.869.774,980,251
May 9, 20249.9810.169.9710.059.963,700,470
May 8, 202410.1610.4410.0010.039.947,817,883
May 7, 202410.3010.3510.2010.2410.154,450,947
May 6, 202410.2310.3810.2210.3610.276,869,362
Apr 30, 202410.2710.3210.0810.1010.016,152,933
Apr 29, 202410.1210.2710.1110.2710.189,127,528
Apr 26, 202410.0110.269.9510.1410.0510,540,664
Apr 25, 202410.1210.5810.1210.2410.156,386,661
Apr 24, 20249.9910.249.9910.2210.134,588,040
Apr 23, 20249.9610.099.9310.059.963,986,896
Apr 22, 20249.8110.059.579.999.905,252,620
Apr 19, 20249.8010.059.809.889.794,236,773
Apr 18, 20249.9010.299.8010.009.915,993,957
Apr 17, 20249.279.929.199.899.806,929,941
Apr 16, 20249.809.899.079.089.007,376,080
Apr 15, 202410.0310.219.709.909.816,644,857
Apr 12, 202410.1610.3810.0710.089.993,837,630
Apr 11, 202410.0310.359.9110.1810.094,571,041
Apr 10, 202410.3010.309.9110.089.995,084,186
Apr 9, 202410.2810.3810.2210.3210.234,404,370
Apr 8, 202410.3610.5510.3110.3510.265,596,290
Apr 3, 202410.8110.8710.3910.4310.346,623,760
Apr 2, 202411.0511.1810.7610.8210.727,859,274
Apr 1, 202410.7911.4010.7811.0710.9712,081,507
Mar 29, 202410.3210.5710.3010.5010.413,642,246
Mar 28, 202410.1410.5110.0510.3710.2811,349,942
Mar 27, 202410.9110.9210.1810.1810.0910,004,599
Mar 26, 202410.8211.0910.7010.8510.757,051,490
Mar 25, 202411.1511.4010.8310.8910.7910,040,598
Mar 22, 202411.4311.7011.1511.1511.0513,897,118
Mar 21, 202411.1612.0811.1611.6611.5629,367,549
Mar 20, 202411.1911.7110.9011.5911.4930,072,369
Mar 19, 202411.6312.1511.0111.1011.0037,389,588
Mar 18, 202410.3411.3010.3311.3011.2022,855,058
Mar 15, 20249.8210.389.7310.2710.1813,907,281
Mar 14, 20249.9810.189.759.859.767,234,645
Mar 13, 20249.8110.229.789.999.909,946,348
Mar 12, 20249.709.869.679.819.727,582,992
Mar 11, 20249.609.729.489.709.618,303,396
Mar 8, 20249.659.799.479.669.577,526,881
Mar 7, 20249.8610.159.639.669.5712,377,126
Mar 6, 202410.4010.409.669.909.8121,529,066
Mar 5, 20249.5810.559.2510.4110.3218,038,985
Mar 4, 20249.599.709.389.599.505,795,183
Mar 1, 20249.589.709.439.609.514,734,760
Feb 29, 20248.989.528.909.499.417,306,260
Feb 28, 20249.9010.029.019.078.9910,831,163
Feb 27, 20249.459.849.379.839.748,933,078
Feb 26, 20249.299.539.209.389.308,394,691
Feb 23, 20249.009.408.909.319.238,226,366
Feb 22, 20248.819.008.808.988.906,034,886
Feb 21, 20248.769.368.768.938.859,378,611
Feb 20, 20248.698.748.508.688.604,393,441
Feb 19, 20248.318.898.318.698.617,525,390

Related Tickers

JOHB.SG Johnson Electric Holdings Limited
1.3600
-2.16%
 
VSA2.SG Valeo SA
11.21
+6.92%
 
7GA.BE Gestamp Automocion
2.6850
+1.90%
 
VSA2.BE Valeo SA
11.16
+6.29%
 
BULTEN.ST Bulten AB (publ)
69.00
+2.22%
 
TRT.L Transense Technologies plc
147.50
-1.67%
 
SUNDRMFAST.NS Sundram Fasteners Limited
981.75
+0.07%
 
0425.HK MINTH GROUP
15.760
+4.23%
 
MCHA.F Michelin
34.12
+4.79%
 
VBX.F Voltabox AG
1.9500
+10.48%