Dark

DNFGF
DONGFENG MOTOR GRP H SHS
stock OTC

Inactive

Mar 19, 2026

1.05USD-12.500%(-0.15)10,601

Pre-market

0.00USD-100.000%(-1.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-19	1.350000	1.360000	1.050000	1.050000	-12.500%	10,601	0.000%
2026-03-16	1.270000	1.300000	1.200000	1.200000	+1.695%	1,359	-12.500%
2026-03-05	1.180000	1.180000	1.180000	1.180000	-15.714%	1,000	-11.017%
2026-02-18	1.400000	1.400000	1.400000	1.400000	+23.784%	400	-25.000%
2026-02-12	1.131000	1.131000	1.131000	1.131000	-13.000%	1,000	-7.162%
2026-02-09	1.300000	1.300000	1.300000	1.300000	+0.775%	2,525	-19.231%
2026-02-06	1.290000	1.290000	1.290000	1.290000	-9.790%	325	-18.605%
2026-02-04	1.300000	1.430000	1.300000	1.430000	+10.000%	2,000	-26.573%
2026-02-03	1.300000	1.300000	1.300000	1.300000	0.000%	125	-19.231%
2026-01-30	1.300000	1.300000	1.300000	1.300000	-17.197%	117	-19.231%
2026-01-29	1.350000	1.580000	1.350000	1.570000	+16.296%	1,303	-33.121%
2026-01-23	1.350000	1.350000	1.350000	1.350000	+18.681%	1,200	-22.222%
2026-01-20	1.137500	1.137500	1.137500	1.137500	-9.000%	2,000	-7.692%
2026-01-15	1.250000	1.250000	1.250000	1.250000	+2.459%	3,000	-16.000%
2026-01-13	1.220000	1.220000	1.220000	1.220000	+8.396%	500	-13.934%
2026-01-09	1.125500	1.125500	1.125500	1.125500	+18.461%	500	-6.708%
2025-12-19	1.125000	1.125000	0.950100	0.950100	-21.512%	1,100	+10.515%
2025-11-26	1.210500	1.210500	1.210500	1.210500	-3.160%	200	-13.259%
2025-11-12	1.250000	1.250000	1.250000	1.250000	+1.958%	1,000	-16.000%
2025-11-06	1.226000	1.226000	1.226000	1.226000	+1.322%	2,000	-14.356%
2025-11-04	1.210000	1.210000	1.210000	1.210000	0.000%	120	-13.223%
2025-11-03	1.210000	1.210000	1.210000	1.210000	-1.224%	100	-13.223%
2025-10-10	1.225000	1.225000	1.225000	1.225000	-9.259%	2,000	-14.286%
2025-10-06	1.350000	1.350000	1.350000	1.350000	+11.020%	2,005	-22.222%
2025-09-30	1.216000	1.216000	1.216000	1.216000	+10.545%	769	-13.651%
2025-09-26	1.100000	1.100000	1.100000	1.100000	-15.385%	1,500	-4.545%
2025-09-22	1.300000	1.300000	1.300000	1.300000	+12.069%	200	-19.231%
2025-09-16	1.160000	1.160000	1.160000	1.160000	-10.769%	2,001	-9.483%
2025-09-15	1.300000	1.300000	1.300000	1.300000	+13.043%	115	-19.231%
2025-09-11	1.162500	1.162500	1.150000	1.150000	+3.604%	1,300	-8.696%
2025-09-09	1.110000	1.110000	1.110000	1.110000	+0.909%	2,000	-5.405%
2025-09-04	1.100000	1.100000	1.100000	1.100000	-30.380%	500	-4.545%
2025-08-28	1.560000	1.580000	1.560000	1.580000	+31.667%	1,001	-33.544%
2025-08-27	1.165600	1.200000	1.165600	1.200000	+14.286%	2,130	-12.500%
2025-08-26	1.100000	1.100000	1.050000	1.050000	-11.913%	1,000	0.000%
2025-08-25	1.150000	1.192000	1.150000	1.192000	-1.488%	2,080	-11.913%
2025-08-22	0.900000	1.250000	0.900000	1.210000	+86.154%	56,473	-13.223%
2025-08-21	0.650000	0.650000	0.650000	0.650000	-0.015%	100	+61.538%
2025-08-14	0.650100	0.650100	0.650100	0.650100	+0.015%	285	+61.514%
2025-08-12	0.650000	0.650000	0.650000	0.650000	-8.106%	797	+61.538%
2025-08-07	0.707340	0.707340	0.707340	0.707340	+7.270%	500	+48.443%
2025-08-06	0.680000	0.680000	0.659400	0.659400	+8.884%	5,200	+59.236%
2025-08-05	0.605600	0.605600	0.605600	0.605600	+5.487%	409	+73.382%
2025-07-28	0.573800	0.574100	0.573800	0.574100	-10.248%	7,000	+82.895%
2025-07-24	0.639650	0.639650	0.639650	0.639650	+20.689%	100	+64.152%
2025-07-17	0.530000	0.530000	0.530000	0.530000	+6.000%	8,000	+98.113%
2025-07-16	0.500000	0.500000	0.500000	0.500000	-3.846%	500	+110.000%
2025-05-28	0.520000	0.520000	0.520000	0.520000	-0.672%	300	+101.923%
2025-05-27	0.516900	0.523520	0.516900	0.523520	+1.105%	800	+100.565%
2025-04-22	0.517800	0.517800	0.517800	0.517800	+4.669%	1,850	+102.781%
2025-04-16	0.494700	0.494700	0.494700	0.494700	-14.805%	1,899	+112.250%
2025-03-14	0.580665	0.580665	0.580665	0.580665	-1.582%	2,000	+80.827%
2025-02-28	0.590000	0.590000	0.590000	0.590000	+8.197%	650	+77.966%
2025-02-25	0.545300	0.545300	0.545300	0.545300	+8.237%	800	+92.555%
2025-02-18	0.503800	0.503800	0.503800	0.503800	+4.048%	1,000	+108.416%
2025-02-10	0.484200	0.484200	0.484200	0.484200	+32.876%	560	+116.853%
2025-01-29	0.366800	0.366800	0.364400	0.364400	-3.916%	25,150	+188.145%
2025-01-21	0.365500	0.379250	0.365500	0.379250	-1.774%	1,500	+176.862%
2025-01-14	0.386100	0.386100	0.386100	0.386100	-18.025%	10,000	+171.950%
2024-12-30	0.520600	0.520600	0.471000	0.471000	-10.694%	6,140	+122.930%
2024-12-27	0.527400	0.527400	0.527400	0.527400	+15.002%	5,000	+99.090%
2024-12-26	0.458600	0.458600	0.458600	0.458600	-5.443%	400	+128.958%
2024-12-23	0.475000	0.485000	0.475000	0.485000	-11.818%	12,500	+116.495%
2024-12-18	0.550000	0.550000	0.550000	0.550000	+3.520%	8,000	+90.909%
2024-12-12	0.531300	0.531300	0.531300	0.531300	+6.260%	18,000	+97.628%
2024-12-05	0.506200	0.506200	0.500000	0.500000	+8.696%	4,540	+110.000%
2024-11-26	0.480000	0.480000	0.460000	0.460000	-8.000%	15,000	+128.261%
2024-11-25	0.500000	0.500000	0.500000	0.500000	+4.167%	2,000	+110.000%
2024-11-22	0.480000	0.480000	0.480000	0.480000	+0.713%	100	+118.750%
2024-11-20	0.478000	0.478000	0.476600	0.476600	+37.945%	1,500	+120.311%
2024-11-14	0.345500	0.345500	0.345500	0.345500	+14.899%	52,749	+203.907%
2024-11-06	0.300700	0.300700	0.300700	0.300700	+1.760%	2,000	+249.185%
2024-10-29	0.295500	0.295500	0.295500	0.295500	-7.757%	1,000	+255.330%
2024-10-25	0.320350	0.320350	0.320350	0.320350	+5.033%	1,000	+227.767%
2024-10-21	0.324060	0.324060	0.305000	0.305000	-1.038%	2,380	+244.262%
2024-10-16	0.308200	0.308200	0.308200	0.308200	-2.653%	2,000	+240.688%
2024-10-15	0.316600	0.316600	0.316600	0.316600	-3.505%	1,000	+231.649%
2024-10-10	0.328100	0.328100	0.328100	0.328100	-10.134%	1,000	+220.024%
2024-10-08	0.365100	0.365100	0.365100	0.365100	-3.079%	10,000	+187.592%
2024-10-07	0.351800	0.376700	0.350000	0.376700	+8.247%	105,000	+178.736%
2024-10-02	0.348000	0.348000	0.348000	0.348000	+22.406%	290	+201.724%
2024-09-30	0.284800	0.285000	0.284300	0.284300	+24.802%	42,500	+269.328%
2024-08-22	0.227800	0.227800	0.227800	0.227800	-18.293%	10,000	+360.931%
2024-06-24	0.278800	0.278800	0.278800	0.278800	-15.168%	5,000	+276.614%
2024-06-20	0.328650	0.328650	0.328650	0.328650	+2.896%	5,999	+219.489%
2024-06-10	0.319400	0.319400	0.319400	0.319400	-13.571%	100	+228.741%
2024-04-23	0.369550	0.369550	0.369550	0.369550	+3.371%	3,000	+184.129%
2024-04-15	0.357500	0.357500	0.357500	0.357500	-11.946%	500	+193.706%
2024-03-28	0.406000	0.406000	0.406000	0.406000	-10.355%	100	+158.621%
2024-03-25	0.452900	0.452900	0.452900	0.452900	+1.547%	100	+131.839%
2024-03-19	0.446000	0.446000	0.446000	0.446000	+7.860%	143	+135.426%
2024-03-14	0.413500	0.413500	0.413500	0.413500	-6.722%	500	+153.930%
2024-02-29	0.443300	0.443300	0.443300	0.443300	+11.382%	196,500	+136.860%
2024-02-28	0.398000	0.398000	0.398000	0.398000	-4.166%	100	+163.819%
2024-02-27	0.415300	0.415300	0.415300	0.415300	+1.046%	4,100	+152.829%
2024-02-22	0.411000	0.411000	0.411000	0.411000	+8.529%	200	+155.474%
2024-02-15	0.378700	0.378700	0.378700	0.378700	-5.749%	200	+177.264%
2024-02-14	0.401800	0.401800	0.401800	0.401800	-2.286%	1,910	+161.324%
2024-02-08	0.411200	0.411200	0.411200	0.411200	+3.917%	200	+155.350%
2024-02-02	0.395700	0.395700	0.395700	0.395700	+0.918%	2,500	+165.353%
2024-01-31	0.392100	0.392100	0.392100	0.392100	-2.317%	1,000	+167.789%
2024-01-30	0.401400	0.401400	0.401400	0.401400	-2.098%	3,100	+161.584%
2024-01-24	0.410000	0.410000	0.410000	0.410000	0.000%	100	+156.098%
2024-01-23	0.410000	0.410000	0.410000	0.410000	+3.103%	2,400	+156.098%
2024-01-17	0.397660	0.397660	0.397660	0.397660	-4.190%	2,000	+164.045%
2024-01-16	0.415050	0.415050	0.415050	0.415050	-5.884%	110	+152.982%
2024-01-11	0.441000	0.441000	0.441000	0.441000	-0.204%	43,755	+138.095%
2024-01-05	0.441900	0.441900	0.441900	0.441900	-10.871%	100	+137.610%
2023-12-29	0.469500	0.495800	0.469500	0.495800	-1.137%	1,501	+111.779%
2023-12-22	0.463250	0.501500	0.463250	0.501500	+0.300%	400	+109.372%
2023-12-21	0.470000	0.500000	0.470000	0.500000	+1.543%	800	+110.000%
2023-12-19	0.492400	0.492400	0.492400	0.492400	+1.862%	400	+113.241%
2023-12-18	0.483400	0.483400	0.483400	0.483400	-2.106%	800	+117.211%
2023-12-15	0.493800	0.493800	0.493800	0.493800	-3.176%	400	+112.637%
2023-12-14	0.502700	0.510000	0.502700	0.510000	0.000%	400	+105.882%
2023-12-13	0.510000	0.510000	0.510000	0.510000	-2.448%	800	+105.882%
2023-12-12	0.522800	0.522800	0.522800	0.522800	+0.249%	1,048	+100.842%
2023-12-11	0.496750	0.521500	0.496750	0.521500	+2.799%	400	+101.342%
2023-12-08	0.483150	0.507300	0.483150	0.507300	-0.529%	800	+106.978%
2023-12-07	0.510000	0.510000	0.510000	0.510000	-3.774%	800	+105.882%
2023-12-06	0.530000	0.530000	0.530000	0.530000	-1.852%	600	+98.113%
2023-12-05	0.502500	0.540000	0.502500	0.540000	+1.143%	400	+94.444%
2023-12-04	0.508700	0.533900	0.508700	0.533900	+5.975%	400	+96.666%
2023-12-01	0.503800	0.503800	0.503800	0.503800	+1.185%	800	+108.416%
2023-11-28	0.497900	0.497900	0.497900	0.497900	+10.644%	150	+110.886%
2023-11-22	0.450000	0.450000	0.450000	0.450000	-4.255%	1,020	+133.333%
2023-11-20	0.470000	0.470000	0.470000	0.470000	+4.144%	1,000	+123.404%
2023-11-14	0.451300	0.451300	0.451300	0.451300	+4.474%	1,000	+132.661%
2023-11-13	0.431975	0.431975	0.431975	0.431975	-6.850%	900	+143.070%
2023-11-08	0.463740	0.463740	0.463740	0.463740	+7.847%	900	+126.420%
2023-10-27	0.430300	0.437675	0.430000	0.430000	+4.092%	54,000	+144.186%
2023-10-20	0.413095	0.413095	0.413095	0.413095	-0.579%	481	+154.179%
2023-10-18	0.400000	0.415500	0.400000	0.415500	+12.206%	127,481	+152.708%
2023-10-05	0.384050	0.384050	0.370300	0.370300	-1.777%	20,000	+183.554%
2023-10-02	0.377000	0.377000	0.377000	0.377000	+0.748%	200	+178.515%
2023-09-14	0.374200	0.374200	0.374200	0.374200	+1.851%	10,000	+180.599%
2023-09-12	0.367400	0.367400	0.367400	0.367400	-7.081%	107,100	+185.792%
2023-09-06	0.395400	0.395400	0.395400	0.395400	+0.636%	1,799	+165.554%
2023-09-05	0.390000	0.392900	0.390000	0.392900	+4.676%	12,500	+167.244%
2023-09-01	0.375350	0.375350	0.375350	0.375350	-1.638%	1,500	+179.739%
2023-08-21	0.381600	0.381600	0.381600	0.381600	-1.852%	10,385	+175.157%
2023-08-18	0.388800	0.388800	0.388800	0.388800	-0.359%	110	+170.062%
2023-08-16	0.390200	0.390200	0.390200	0.390200	-9.287%	350	+169.093%
2023-08-09	0.430150	0.430150	0.430150	0.430150	-6.040%	500	+144.101%
2023-08-02	0.457800	0.457800	0.457800	0.457800	0.000%	18,244	+129.358%
2023-08-01	0.457800	0.457800	0.457800	0.457800	0.000%	1,000	+129.358%
2023-07-26	0.457800	0.457800	0.457800	0.457800	+1.824%	1,756	+129.358%
2023-07-19	0.449600	0.449600	0.449600	0.449600	-12.885%	11,600	+133.541%
2023-06-15	0.533050	0.533050	0.516100	0.516100	+1.915%	128,000	+103.449%
2023-06-14	0.506400	0.506400	0.506400	0.506400	+2.097%	390	+107.346%
2023-05-10	0.496000	0.496000	0.496000	0.496000	+3.011%	200	+111.694%
2023-05-04	0.481500	0.481500	0.481500	0.481500	+2.907%	11,100	+118.069%
2023-04-21	0.467900	0.467900	0.467900	0.467900	-0.320%	100,500	+124.407%
2023-04-17	0.469400	0.469400	0.469400	0.469400	+3.517%	4,360	+123.690%
2023-04-10	0.453450	0.453450	0.453450	0.453450	+0.276%	300	+131.558%
2023-04-06	0.452200	0.452200	0.452200	0.452200	-1.696%	100	+132.198%
2023-04-05	0.460000	0.460000	0.460000	0.460000	-0.260%	4,350	+128.261%
2023-04-04	0.469500	0.469500	0.461200	0.461200	-3.555%	310	+127.667%
2023-03-31	0.478200	0.478200	0.478200	0.478200	+0.210%	100	+119.573%
2023-03-10	0.477200	0.477200	0.477200	0.477200	-8.107%	150	+120.034%
2023-02-28	0.519300	0.519300	0.519300	0.519300	-3.332%	150	+102.195%
2023-02-27	0.526100	0.537200	0.526100	0.537200	-3.347%	350	+95.458%
2023-02-21	0.555800	0.555800	0.555800	0.555800	+1.944%	200	+88.917%
2023-02-15	0.545200	0.545200	0.545200	0.545200	-6.500%	1,100	+92.590%
2023-02-06	0.583100	0.583100	0.583100	0.583100	-2.817%	1,012	+80.072%
2023-02-03	0.600000	0.600000	0.600000	0.600000	-0.712%	1,100	+75.000%
2023-02-02	0.604300	0.604300	0.604300	0.604300	+1.070%	200	+73.755%
2023-01-30	0.597900	0.597900	0.597900	0.597900	-0.656%	3,000	+75.615%
2023-01-20	0.609000	0.609000	0.599525	0.601850	+1.151%	2,640	+74.462%
2023-01-17	0.600000	0.600000	0.595000	0.595000	-1.114%	141,000	+76.471%
2023-01-13	0.601700	0.601700	0.601700	0.601700	+3.013%	2,089	+74.506%
2023-01-06	0.584100	0.584100	0.584100	0.584100	-0.528%	1,000	+79.764%
2022-12-16	0.587200	0.587200	0.587200	0.587200	+16.392%	100	+78.815%
2022-11-23	0.521600	0.521600	0.504500	0.504500	+0.638%	1,320	+108.127%
2022-11-22	0.501300	0.501300	0.501300	0.501300	+0.233%	1,080	+109.455%
2022-11-10	0.500135	0.500135	0.500135	0.500135	-5.331%	300	+109.943%
2022-11-07	0.528300	0.528300	0.528300	0.528300	0.000%	4,006	+98.751%
2022-11-04	0.528300	0.528300	0.528300	0.528300	+7.225%	160	+98.751%
2022-10-21	0.492700	0.492700	0.492700	0.492700	-3.373%	1,999	+113.111%
2022-10-14	0.509900	0.509900	0.509900	0.509900	-11.183%	1,000	+105.923%
2022-10-05	0.574100	0.574100	0.574100	0.574100	+4.382%	8,709	+82.895%
2022-10-03	0.550000	0.550000	0.550000	0.550000	-1.061%	1,550	+90.909%
2022-09-29	0.555900	0.555900	0.555900	0.555900	-7.270%	500	+88.883%
2022-09-22	0.599480	0.599480	0.599480	0.599480	+3.430%	1,000	+75.152%
2022-09-21	0.581100	0.581100	0.579600	0.579600	-3.255%	13,100	+81.159%
2022-09-16	0.570900	0.599100	0.570900	0.599100	-1.722%	8,201	+75.263%
2022-09-02	0.609600	0.609600	0.609600	0.609600	-6.589%	4,378	+72.244%
2022-08-31	0.652600	0.652600	0.644165	0.652600	-2.670%	49,000	+60.895%
2022-08-26	0.670500	0.670500	0.670500	0.670500	+5.112%	200	+56.600%
2022-08-25	0.637890	0.637890	0.637890	0.637890	-1.818%	200	+64.605%
2022-08-17	0.630700	0.649700	0.630700	0.649700	-12.203%	136,500	+61.613%
2022-08-01	0.650000	0.740000	0.650000	0.740000	-5.128%	1,100	+41.892%
2022-07-01	0.780000	0.780000	0.780000	0.780000	-0.366%	6,390	+34.615%
2022-06-27	0.782865	0.782865	0.782865	0.782865	+0.898%	400	+34.123%
2022-06-16	0.775900	0.775900	0.775900	0.775900	+4.428%	600	+35.327%
2022-06-14	0.743000	0.743000	0.743000	0.743000	+0.528%	300	+41.319%
2022-06-13	0.739100	0.739100	0.739100	0.739100	-7.912%	477	+42.065%
2022-06-06	0.802600	0.802600	0.802600	0.802600	+13.282%	300	+30.825%
2022-05-20	0.716800	0.716800	0.708500	0.708500	+4.963%	1,600	+48.200%
2022-05-09	0.675000	0.675000	0.675000	0.675000	-12.201%	100	+55.556%
2022-05-04	0.768800	0.768800	0.768800	0.768800	+13.059%	1,600	+36.576%
2022-04-26	0.680000	0.680000	0.680000	0.680000	-9.454%	1,000	+54.412%
2022-04-18	0.751000	0.751000	0.751000	0.751000	+0.657%	220	+39.814%
2022-04-13	0.746100	0.746100	0.746100	0.746100	+5.085%	678	+40.732%
2022-04-07	0.710000	0.710000	0.710000	0.710000	-9.681%	3,650	+47.887%
2022-03-25	0.777370	0.786100	0.777370	0.786100	+3.844%	5,366	+33.571%
2022-03-24	0.757000	0.757000	0.757000	0.757000	+0.933%	150	+38.705%
2022-03-18	0.750000	0.750000	0.750000	0.750000	+3.477%	3,000	+40.000%
2022-03-17	0.740000	0.755000	0.724800	0.724800	+0.388%	38,800	+44.868%
2022-03-16	0.722000	0.722000	0.722000	0.722000	-8.271%	1,000	+45.429%
2022-03-11	0.787100	0.787100	0.787100	0.787100	-5.838%	100	+33.401%
2022-03-01	0.835900	0.835900	0.835900	0.835900	-7.122%	600	+25.613%
2022-02-23	0.900000	0.900000	0.900000	0.900000	-5.103%	1,000	+16.667%
2022-02-16	0.948400	0.948400	0.948400	0.948400	+5.378%	100	+10.713%
2022-02-14	0.900000	0.900000	0.900000	0.900000	-2.668%	500	+16.667%
2022-02-10	0.924670	0.924670	0.924670	0.924670	-4.120%	117	+13.554%
2022-02-09	0.934850	0.964500	0.934850	0.964400	+2.215%	17,000	+8.876%
2022-02-08	0.943500	0.943500	0.943500	0.943500	+4.833%	200	+11.288%
2022-02-07	0.912200	0.924400	0.900000	0.900000	+3.448%	20,200	+16.667%
2022-02-04	0.870000	0.870000	0.870000	0.870000	-1.050%	3,050	+20.690%
2022-01-24	0.879230	0.879230	0.879230	0.879230	+0.598%	2,006	+19.423%
2022-01-07	0.874000	0.874000	0.874000	0.874000	-0.086%	300	+20.137%
2022-01-06	0.874750	0.874750	0.874750	0.874750	+4.008%	1,500	+20.034%
2022-01-05	0.850000	0.850000	0.841040	0.841040	0.000%	1,514	+24.845%

.dark-mode .tj6zY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tj6zY0{ color: #333333; background-color: white; border: 2px solid #333333; }DNFGFDONGFENG MOTOR GRP H SHSstock OTC

DNFGF
DONGFENG MOTOR GRP H SHS
stock OTC