Dark

DOWAY
DEFENG SOLIFE HLDGS S/ADR
stock OTC

Inactive

Apr 23, 2026

0.7450USD-3.146%(-0.0242)30,800

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-23	0.8200	0.8330	0.745000	0.745000	-3.146%	30,800	0.000%
2026-04-22	0.8500	0.8500	0.769200	0.769200	-7.648%	12,100	-3.146%
2026-04-21	0.9000	0.9500	0.832900	0.832900	-7.456%	11,980	-10.553%
2026-04-20	0.9000	0.9000	0.900000	0.900000	0.000%	1,000	-17.222%
2026-04-17	1.0000	1.0000	0.900000	0.900000	-9.511%	4,000	-17.222%
2026-04-16	0.9750	0.9946	0.975000	0.994600	-0.540%	4,550	-25.096%
2026-04-15	0.9999	1.0000	0.999900	1.000000	+5.263%	4,600	-25.500%
2026-04-14	0.9500	0.9500	0.950000	0.950000	0.000%	442	-21.579%
2026-04-08	0.8000	0.9500	0.670000	0.950000	+3.542%	5,650	-21.579%
2026-04-07	0.9000	0.9500	0.900000	0.917500	-7.323%	3,600	-18.801%
2026-04-02	0.9900	0.9900	0.990000	0.990000	+7.609%	100	-24.747%
2026-04-01	0.9500	0.9900	0.910000	0.920000	-5.641%	10,800	-19.022%
2026-03-31	0.9000	0.9750	0.900000	0.975000	+1.563%	600	-23.590%
2026-03-30	0.9600	0.9600	0.960000	0.960000	0.000%	315	-22.396%
2026-03-25	0.9600	0.9600	0.960000	0.960000	+4.348%	11,849	-22.396%
2026-03-24	0.9599	0.9599	0.920000	0.920000	-8.000%	2,000	-19.022%
2026-03-23	1.0000	1.0000	1.000000	1.000000	+4.167%	434	-25.500%
2026-03-20	0.9800	0.9800	0.960000	0.960000	-4.000%	300	-22.396%
2026-03-18	1.0000	1.0000	1.000000	1.000000	+1.010%	200	-25.500%
2026-03-17	1.0500	1.0500	0.990000	0.990000	-1.000%	300	-24.747%
2026-03-16	1.1300	1.1300	0.960000	1.000000	-1.961%	6,911	-25.500%
2026-03-13	0.9300	1.0200	0.930000	1.020000	+22.464%	17,095	-26.961%
2026-03-11	0.8329	0.8329	0.832900	0.832900	+4.112%	100	-10.553%
2026-03-10	0.8300	0.8300	0.800000	0.800000	-5.314%	29,100	-6.875%
2026-03-06	0.9900	0.9900	0.800000	0.844900	-14.657%	17,800	-11.824%
2026-03-05	0.9500	0.9900	0.910000	0.990000	+10.000%	27,030	-24.747%
2026-03-04	0.9000	0.9000	0.800000	0.900000	-9.091%	2,600	-17.222%
2026-03-03	1.0000	1.0000	0.910000	0.990000	+15.789%	1,500	-24.747%
2026-03-02	1.0000	1.0000	0.855000	0.855000	-11.876%	1,300	-12.865%
2026-02-27	1.0000	1.0625	0.970225	0.970225	-2.978%	6,070	-23.214%
2026-02-26	2.0000	2.0000	0.979900	1.000000	+1.010%	10,502	-25.500%
2026-02-25	1.0000	1.0000	0.730000	0.990000	+1.020%	26,965	-24.747%
2026-02-24	1.0800	1.0800	0.980000	0.980000	-51.000%	600	-23.980%
2026-02-23	0.7141	2.0000	0.694000	2.000000	+104.102%	8,423	-62.750%
2026-02-20	1.3700	1.3700	0.979900	0.979900	-28.605%	2,800	-23.972%
2026-02-19	1.1000	1.3725	0.900000	1.372500	-50.091%	59,878	-45.719%
2026-02-18	2.9400	2.9500	2.750000	2.750000	-29.487%	450	-72.909%
2026-02-17	3.5200	3.9000	3.000000	3.900000	-41.791%	2,941	-80.897%
2026-02-13	6.6000	7.4000	1.000000	6.700000	+2.919%	315,546	-88.881%
2026-02-12	6.3100	6.5100	6.100000	6.510000	+3.170%	7,386	-88.556%
2026-02-11	6.4000	6.4000	5.750000	6.310000	-1.790%	34,489	-88.193%
2026-02-10	6.7500	6.8000	6.000000	6.425000	-5.515%	17,250	-88.405%
2026-02-09	5.9700	8.2000	5.970000	6.800000	-8.108%	22,135	-89.044%
2026-02-06	6.8000	7.4000	6.550000	7.400000	+9.630%	26,996	-89.932%
2026-02-05	6.7100	6.9900	6.120000	6.750000	+0.446%	32,561	-88.963%
2026-02-04	6.5500	12.8000	6.000000	6.720000	+3.385%	34,406	-88.914%
2026-02-03	6.6500	6.6500	6.000000	6.500000	-2.256%	31,805	-88.538%
2026-02-02	6.4000	6.9800	6.000000	6.650000	+3.906%	65,921	-88.797%
2026-01-30	6.5000	6.5000	5.655000	6.400000	0.000%	27,565	-88.359%
2026-01-29	5.7500	6.4000	4.670000	6.400000	+9.402%	3,751	-88.359%
2026-01-28	6.2700	6.5000	2.510000	5.850000	-6.699%	30,050	-87.265%
2026-01-27	6.2300	6.4900	6.000000	6.270000	+0.642%	25,660	-88.118%
2026-01-26	5.9000	10.6800	5.487200	6.230000	-1.111%	32,335	-88.042%
2026-01-23	4.1000	6.3000	3.967600	6.300000	+40.312%	51,700	-88.175%
2026-01-22	3.5000	4.4900	3.500000	4.490000	+12.407%	44,500	-83.408%
2026-01-21	3.3000	4.1997	2.771000	3.994400	+33.147%	53,876	-81.349%
2026-01-20	3.9900	3.9900	3.000000	3.000000	-22.078%	10,100	-75.167%
2026-01-16	3.8000	3.9900	3.800000	3.850000	+1.316%	400	-80.649%
2026-01-15	3.2500	3.9900	3.250000	3.800000	+20.635%	910	-80.395%
2026-01-14	3.0000	3.3000	2.900000	3.150000	-3.077%	3,300	-76.349%
2026-01-13	2.7900	3.4000	2.600000	3.250000	+8.333%	3,900	-77.077%
2026-01-12	2.7000	3.0000	2.500000	3.000000	+11.111%	1,650	-75.167%
2026-01-09	3.4900	3.4900	2.610000	2.700000	-22.414%	7,600	-72.407%
2026-01-08	3.0000	3.5000	2.975000	3.480000	+5.455%	1,442	-78.592%
2026-01-07	3.8900	4.0000	2.700000	3.300000	-15.167%	13,600	-77.424%
2026-01-06	3.6000	4.0000	3.000000	3.890000	+8.056%	6,400	-80.848%
2026-01-05	3.5000	4.4900	3.000000	3.600000	+2.857%	8,395	-79.306%
2026-01-02	4.3000	4.3000	3.000000	3.500000	-19.540%	3,300	-78.714%
2025-12-31	4.0000	4.5000	4.000000	4.350000	+8.750%	2,088	-82.874%
2025-12-30	3.8000	4.1000	3.500000	4.000000	+5.263%	1,360	-81.375%
2025-12-29	3.6000	3.8500	3.600000	3.800000	+5.556%	510	-80.395%
2025-12-26	3.5000	3.7000	3.430000	3.600000	+5.882%	801	-79.306%
2025-12-24	3.5500	4.0000	3.400000	3.400000	-4.225%	1,000	-78.088%
2025-12-23	4.0000	4.3000	3.300000	3.550000	-12.346%	1,199	-79.014%
2025-12-22	3.2500	5.0000	1.500000	4.050000	+22.727%	13,798	-81.605%
2025-12-19	2.7000	3.5500	2.700000	3.300000	+22.222%	1,500	-77.424%
2025-12-18	1.9500	2.7700	1.864000	2.700000	+38.462%	25,167	-72.407%
2025-12-17	2.0000	2.0400	1.828000	1.950000	-2.500%	14,805	-61.795%
2025-12-16	2.0300	2.0300	1.950000	2.000000	-1.478%	400	-62.750%
2025-12-15	2.1000	2.1000	2.030000	2.030000	+4.103%	200	-63.300%
2025-12-12	2.0000	2.0000	1.910000	1.950000	+1.036%	600	-61.795%
2025-12-11	1.3100	1.9700	1.310000	1.930000	-4.926%	3,830	-61.399%
2025-12-10	2.0000	2.0400	1.880000	2.030000	+6.842%	40,076	-63.300%
2025-12-09	1.6800	1.9900	1.680000	1.900000	+14.458%	1,609	-60.789%
2025-12-08	1.6500	2.0200	1.650000	1.660000	+1.220%	3,439	-55.120%
2025-12-04	1.7500	1.7500	1.354000	1.640000	-9.392%	1,000	-54.573%
2025-12-03	1.5818	1.9335	1.510000	1.810000	+13.125%	33,362	-58.840%
2025-12-02	1.6420	2.0000	0.270000	1.600000	-5.882%	38,816	-53.438%
2025-12-01	1.6500	1.7300	0.300000	1.700000	+4.938%	180,780	-56.176%
2025-11-28	1.5670	1.6200	1.567000	1.620000	+1.250%	72,239	-54.012%
2025-11-26	1.5500	2.0400	1.462000	1.600000	+6.667%	119,705	-53.438%
2025-11-24	1.5000	1.5000	1.500000	1.500000	-16.667%	200	-50.333%
2025-11-21	1.8000	1.8000	1.800000	1.800000	0.000%	1,400	-58.611%
2025-11-14	1.2000	1.8000	1.200000	1.800000	+47.541%	1,679	-58.611%
2025-11-13	1.0000	2.0000	1.000000	1.220000	-39.604%	1,493	-38.934%
2025-11-12	1.0000	2.0200	1.000000	2.020000	+18.824%	3,028	-63.119%
2025-11-10	1.3000	2.0400	1.300000	1.700000	+47.826%	1,055	-56.176%
2025-11-07	1.0000	1.2000	1.000000	1.150000	-4.167%	500	-35.217%
2025-11-06	1.0800	1.5000	1.080000	1.200000	+11.111%	2,600	-37.917%
2025-11-05	1.0800	1.0800	1.080000	1.080000	-1.818%	600	-31.019%
2025-11-04	1.1800	1.1800	1.100000	1.100000	-6.780%	4,800	-32.273%
2025-11-03	1.0200	1.1800	0.990000	1.180000	+15.686%	21,476	-36.864%
2025-10-31	1.1000	1.1100	1.010000	1.020000	-15.000%	7,780	-26.961%
2025-10-30	1.2300	1.2300	1.200000	1.200000	-2.439%	200	-37.917%
2025-10-29	1.3800	1.3800	1.230000	1.230000	-10.870%	300	-39.431%
2025-10-28	1.3600	1.4000	1.360000	1.380000	+1.471%	400	-46.014%
2025-10-27	1.4500	1.5000	1.330000	1.360000	-6.207%	500	-45.221%
2025-10-24	1.0000	1.5100	1.000000	1.450000	+49.485%	900	-48.621%
2025-10-23	1.2000	1.2000	0.970000	0.970000	-24.219%	1,142	-23.196%
2025-10-22	1.5000	1.5000	1.280000	1.280000	-16.340%	500	-41.797%
2025-10-21	1.7500	1.7500	1.500000	1.530000	-12.571%	600	-51.307%
2025-10-20	1.8200	1.9600	1.210000	1.750000	-10.256%	24,800	-57.429%
2025-10-17	1.8000	2.0400	1.800000	1.950000	+8.333%	522	-61.795%
2025-10-16	1.7450	2.0400	1.710000	1.800000	+5.882%	10,050	-58.611%
2025-10-15	1.3400	1.7800	1.280000	1.700000	+26.866%	7,148	-56.176%
2025-10-14	1.2500	1.3700	1.120000	1.340000	+7.200%	334,100	-44.403%
2025-10-13	1.1300	1.3000	1.000000	1.250000	+10.619%	634,499	-40.400%
2025-10-10	1.1375	1.1375	1.000000	1.130000	+2.727%	431,601	-34.071%
2025-10-09	1.0300	1.1000	1.010000	1.100000	+4.762%	4,963	-32.273%
2025-10-08	0.6500	1.1000	0.650000	1.050000	+5.000%	25,877	-29.048%
2025-10-07	1.0100	1.0200	1.000000	1.000000	-98.000%	8,101	-25.500%
2025-10-03	50.0000	50.0000	50.000000	50.000000	-27.536%	201	-98.510%
2025-10-01	69.0000	69.0000	69.000000	69.000000	0.000%	161	-98.920%
2025-09-30	69.0000	69.0000	69.000000	69.000000	-8.000%	236	-98.920%
2025-09-29	79.9900	79.9900	75.000000	75.000000	-25.000%	4,304	-99.007%
2025-09-26	56.0000	100.0000	56.000000	100.000000	+104.082%	841	-99.255%
2025-09-25	35.0000	52.0000	35.000000	49.000000	+40.000%	1,000	-98.480%
2025-09-24	26.0000	35.0000	25.000000	35.000000	+40.000%	2,610	-97.871%
2025-09-23	23.0000	25.0000	23.000000	25.000000	+8.696%	700	-97.020%
2025-09-22	26.0000	27.0000	23.000000	23.000000	-11.538%	5,300	-96.761%
2025-09-19	26.0000	26.0000	25.500000	26.000000	-35.000%	200	-97.135%
2025-09-18	34.0000	40.0000	34.000000	40.000000	+21.692%	420	-98.138%
2025-09-17	29.0000	32.8700	29.000000	32.870000	+13.345%	700	-97.733%
2025-09-16	30.0000	30.0000	27.000000	29.000000	-3.333%	4,200	-97.431%
2025-09-15	26.7500	30.8800	26.750000	30.000000	+62.162%	400	-97.517%
2025-08-14	16.0000	18.5000	16.000000	18.500000	+1,312.214%	1,012	-95.973%
2025-08-13	1.3100	1.3200	1.310000	1.310000	-18.125%	4,494	-43.130%
2025-08-12	1.6000	1.6000	1.600000	1.600000	+60.000%	345	-53.438%
2025-08-08	1.2000	1.2000	1.000000	1.000000	-31.973%	200	-25.500%
2025-08-07	1.2750	1.4700	1.275000	1.470000	+17.600%	2,300	-49.320%
2025-08-04	1.2500	1.2500	1.250000	1.250000	+3.306%	3,526	-40.400%
2025-07-30	1.4400	1.4400	1.210000	1.210000	0.000%	500	-38.430%
2025-07-29	1.6000	1.6000	1.210000	1.210000	-6.202%	850	-38.430%
2025-07-28	1.2900	1.2900	1.290000	1.290000	-23.214%	345	-42.248%
2025-07-25	1.0100	1.6800	1.010000	1.680000	+118.182%	1,090	-55.655%
2025-07-24	1.2300	1.2300	0.770000	0.770000	-30.631%	614	-3.247%
2025-07-23	1.5200	1.5200	1.110000	1.110000	-26.000%	800	-32.883%
2025-07-22	1.4050	1.5000	1.300000	1.500000	+7.143%	88,100	-50.333%
2025-07-21	1.5000	1.5000	1.300000	1.400000	+18.644%	66,801	-46.786%
2025-07-18	1.3000	1.4000	1.170000	1.180000	-11.278%	17,400	-36.864%
2025-07-17	1.1000	1.6200	1.100000	1.330000	+20.909%	37,615	-43.985%
2025-07-16	1.4600	1.4600	0.890000	1.100000	-32.099%	119,115	-32.273%
2025-07-15	1.4550	1.9900	1.380000	1.620000	-7.429%	73,984	-54.012%
2025-07-14	1.7000	1.7900	1.550000	1.750000	+12.903%	832	-57.429%
2025-07-11	1.4500	1.5500	1.450000	1.550000	+19.231%	230	-51.935%
2025-07-10	1.6500	1.7900	1.300000	1.300000	-13.333%	5,600	-42.692%
2025-07-09	2.2000	2.2000	1.500000	1.500000	-6.250%	32,995	-50.333%
2025-07-08	2.2000	2.2000	1.200000	1.600000	-28.889%	94,102	-53.438%
2025-07-07	5.0000	6.0000	2.100000	2.250000	-55.621%	42,858	-66.889%
2025-07-03	7.8750	7.8750	3.500000	5.070000	-43.667%	13,041	-85.306%
2025-07-02	9.7000	9.8950	8.000000	9.000000	-7.216%	31,317	-91.722%
2025-07-01	9.5000	9.9000	8.990000	9.700000	+7.778%	8,561	-92.320%
2025-06-30	8.0000	9.9000	8.000000	9.000000	0.000%	4,987	-91.722%
2025-06-27	9.0000	10.3000	2.000000	9.000000	0.000%	90,150	-91.722%
2025-06-26	10.5000	10.5000	9.000000	9.000000	-13.462%	21,109	-91.722%
2025-06-25	11.0000	11.5000	9.500000	10.400000	-4.147%	45,915	-92.837%
2025-06-24	11.0000	11.4800	7.960000	10.850000	-1.364%	25,736	-93.134%
2025-06-23	9.2500	11.2000	9.250000	11.000000	+18.919%	76,805	-93.227%
2025-06-20	9.0000	9.8000	8.750000	9.250000	+2.778%	11,987	-91.946%
2025-06-18	8.1100	10.3000	8.110000	9.000000	+10.294%	1,560	-91.722%
2025-06-17	8.5000	8.5000	7.800000	8.160000	-1.687%	21,113	-90.870%
2025-06-16	6.0000	9.0000	5.250000	8.300000	+31.746%	98,481	-91.024%
2025-06-13	2.0000	10.0000	2.000000	6.300000	+163.598%	4,677	-88.175%
2025-06-12	2.0000	2.3900	1.900000	2.390000	+29.891%	45,700	-68.828%
2025-06-11	2.1000	2.1000	1.840000	1.840000	-0.541%	19,300	-59.511%
2025-06-10	1.5000	2.2000	1.450000	1.850000	+23.333%	37,300	-59.730%
2025-06-09	1.6000	1.6000	1.500000	1.500000	-25.000%	90,300	-50.333%
2025-05-29	2.0000	2.0000	2.000000	2.000000	-2.439%	500	-62.750%
2025-05-28	2.0000	2.3100	2.000000	2.050000	+7.895%	500	-63.659%
2025-05-27	2.0000	2.0000	1.900000	1.900000	-5.000%	13,386	-60.789%
2025-05-23	2.0100	2.0100	2.000000	2.000000	-14.163%	7,342	-62.750%
2025-05-22	1.9550	2.5000	1.885000	2.330000	+3.556%	29,344	-68.026%
2025-05-21	2.4000	2.5800	2.100000	2.250000	+12.500%	55,612	-66.889%
2025-05-20	2.3900	2.3900	1.990000	2.000000	-9.091%	28,612	-62.750%
2025-05-19	2.4000	2.4000	2.010000	2.200000	-7.563%	13,128	-66.136%
2025-05-16	2.0500	2.4000	2.050000	2.380000	+16.098%	29,920	-68.697%
2025-05-15	2.1000	2.1640	1.900000	2.050000	+0.985%	134,872	-63.659%
2025-05-14	1.9900	2.1500	1.970000	2.030000	+2.010%	108,775	-63.300%
2025-05-13	1.9500	2.1100	1.870000	1.990000	+2.051%	5,850	-62.563%
2025-05-12	2.0000	2.1000	1.802000	1.950000	-0.510%	63,308	-61.795%
2025-05-09	1.8500	2.1200	1.850000	1.960000	+2.618%	85,061	-61.990%
2025-05-08	1.9500	2.0200	1.910000	1.910000	+0.526%	114,100	-60.995%
2025-05-07	1.8300	1.9300	1.820000	1.900000	+4.396%	170,407	-60.789%
2025-05-06	1.7200	1.8700	1.650000	1.820000	+6.433%	59,847	-59.066%
2025-05-05	1.4000	2.2400	1.400000	1.710000	+22.143%	13,206	-56.433%
2025-05-02	1.4000	1.4000	1.400000	1.400000	-9.677%	10,001	-46.786%
2025-05-01	1.7400	2.0500	1.550000	1.550000	+6.897%	11,300	-51.935%
2025-04-30	1.4000	1.4500	1.400000	1.450000	+3.571%	19,567	-48.621%
2025-04-29	1.5000	1.6000	1.400000	1.400000	-6.667%	300	-46.786%
2025-04-28	2.0000	2.0000	1.500000	1.500000	-31.818%	400	-50.333%
2025-04-25	1.6500	2.2800	1.650000	2.200000	+33.333%	20,600	-66.136%
2025-04-24	2.1600	2.2000	1.620000	1.650000	-21.429%	26,502	-54.848%
2025-04-23	2.3000	2.3000	2.100000	2.100000	+5.000%	59,776	-64.524%
2025-04-22	2.0500	2.2900	2.000000	2.000000	0.000%	25,660	-62.750%
2025-04-21	2.0000	2.5000	1.900000	2.000000	+13.636%	201,009	-62.750%
2025-04-17	1.6000	2.1000	1.590000	1.760000	+18.121%	41,666	-57.670%
2025-04-16	1.4800	1.4900	1.480000	1.490000	-12.353%	9,001	-50.000%
2025-04-14	1.5800	2.2300	1.580000	1.700000	+7.595%	3,874	-56.176%
2025-04-11	1.4600	1.8900	1.230000	1.580000	+17.037%	44,349	-52.848%
2025-04-10	1.1900	1.8000	1.170000	1.350000	+17.391%	21,421	-44.815%
2025-04-09	1.1500	1.1500	1.150000	1.150000	+13.861%	10,000	-35.217%
2025-04-07	1.4000	1.4000	1.010000	1.010000	-40.588%	300	-26.238%
2025-04-04	1.7300	1.7300	1.510000	1.700000	-1.734%	1,300	-56.176%
2025-04-03	1.6500	1.8500	1.650000	1.730000	+2.367%	1,200	-56.936%
2025-04-02	1.8500	1.8500	1.690000	1.690000	+2.424%	917	-55.917%
2025-04-01	1.7500	1.8500	1.650000	1.650000	+3.125%	4,983	-54.848%
2025-03-31	1.5500	1.9000	1.520100	1.600000	+5.960%	30,727	-53.438%
2025-03-28	1.5800	1.5800	1.510000	1.510000	-2.581%	14,769	-50.662%
2025-03-27	1.7000	1.7000	1.450100	1.550000	+10.714%	5,223	-51.935%
2025-03-26	1.1000	1.4000	1.020000	1.400000	+3.704%	20,945	-46.786%
2025-03-25	1.7400	1.7400	1.350000	1.350000	-23.295%	1,100	-44.815%
2025-03-24	1.8000	1.8000	1.760000	1.760000	-12.000%	2,378	-57.670%
2025-03-21	2.4000	2.4000	2.000000	2.000000	-25.926%	4,600	-62.750%
2025-03-19	2.1600	2.7000	1.850000	2.700000	0.000%	1,800	-72.407%
2025-03-18	2.3500	2.7500	2.350000	2.700000	-22.857%	3,310	-72.407%
2025-03-13	3.5000	3.5000	1.350000	3.500000	-7.895%	13,700	-78.714%
2025-03-12	3.1000	3.8000	3.000000	3.800000	+18.380%	13,010	-80.395%
2025-03-11	3.2100	3.2100	3.210000	3.210000	+7.000%	100	-76.791%
2025-03-10	4.0000	4.0000	3.000000	3.000000	0.000%	3,000	-75.167%

.dark-mode .yYClVM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYClVM{ color: #333333; background-color: white; border: 2px solid #333333; }DOWAYDEFENG SOLIFE HLDGS S/ADRstock OTC

DOWAY
DEFENG SOLIFE HLDGS S/ADR
stock OTC