Deewin Tianxia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.81	2.90	2.75	2.90	2.90	-	133,500
Jul 9, 2026	2.90	2.90	2.82	2.90	2.90	-	75,000
Jul 8, 2026	2.88	2.90	2.77	2.90	2.90	0.69%	81,000
Jul 7, 2026	2.91	3.09	2.80	2.88	2.88	-0.69%	129,000
Jul 6, 2026	2.87	2.95	2.82	2.90	2.90	1.05%	45,000
Jul 3, 2026	2.80	2.87	2.71	2.87	2.87	-0.35%	42,000
Jul 2, 2026	3.06	3.06	2.88	2.88	2.88	-5.88%	72,000
Jun 30, 2026	3.00	3.07	3.00	3.06	3.06	4.08%	99,000
Jun 29, 2026	2.85	2.94	2.85	2.94	2.94	1.03%	64,500
Jun 26, 2026	2.87	2.91	2.80	2.91	2.91	1.75%	27,000
Jun 25, 2026	2.83	2.92	2.78	2.86	2.86	2.14%	328,500
Jun 24, 2026	2.80	2.80	2.79	2.80	2.80	-	25,500
Jun 23, 2026	2.84	2.84	2.80	2.80	2.80	-1.41%	30,000
Jun 22, 2026	2.85	2.85	2.76	2.84	2.84	-1.39%	39,000
Jun 18, 2026	2.90	2.92	2.82	2.88	2.88	-0.69%	25,500
Jun 17, 2026	2.87	2.91	2.78	2.90	2.90	-0.34%	108,000
Jun 16, 2026	2.98	2.98	2.91	2.91	2.91	-2.35%	30,000
Jun 15, 2026	2.76	3.06	2.76	2.98	2.98	9.96%	468,000
Jun 12, 2026	2.67	2.72	2.61	2.71	2.71	1.50%	69,000
Jun 11, 2026	2.60	2.72	2.60	2.67	2.67	-1.84%	520,500
Jun 10, 2026	2.61	2.78	2.61	2.72	2.72	4.21%	204,000
Jun 9, 2026	2.58	2.65	2.58	2.61	2.61	-	58,500
Jun 8, 2026	2.47	2.71	2.47	2.61	2.61	-1.14%	105,000
Jun 5, 2026	2.76	2.76	2.64	2.64	2.64	-0.38%	24,000
Jun 4, 2026	2.68	2.69	2.60	2.65	2.65	-0.38%	52,500
Jun 3, 2026	2.76	2.76	2.65	2.66	2.66	-2.56%	99,000
Jun 2, 2026	2.50	2.75	2.45	2.73	2.73	9.20%	210,000
Jun 1, 2026	2.94	2.94	2.42	2.50	2.50	-4.36%	718,500
May 29, 2026	3.05	3.05	2.50	2.65	2.61	-13.11%	2,266,500
May 28, 2026	3.25	3.25	3.05	3.05	3.01	-6.15%	360,000
May 27, 2026	3.32	3.35	3.17	3.25	3.21	-1.22%	129,000
May 26, 2026	3.19	3.32	3.10	3.29	3.25	0.92%	361,500
May 22, 2026	3.50	3.51	3.15	3.26	3.22	-6.86%	3,216,000
May 21, 2026	3.82	3.82	3.27	3.50	3.45	-9.09%	4,116,000
May 20, 2026	3.85	3.98	3.81	3.85	3.80	-1.53%	17,541,000
May 19, 2026	3.87	3.96	3.79	3.91	3.86	1.30%	29,002,500
May 18, 2026	3.89	3.94	3.58	3.86	3.81	1.31%	12,018,000
May 15, 2026	3.61	3.85	3.61	3.81	3.76	2.70%	2,283,000
May 14, 2026	3.78	3.78	3.65	3.71	3.66	-2.11%	2,173,500
May 13, 2026	3.64	3.80	3.56	3.79	3.74	-	1,314,000
May 12, 2026	3.60	3.80	3.50	3.79	3.74	2.43%	1,357,500
May 11, 2026	3.45	3.77	3.44	3.70	3.65	7.56%	1,324,500
May 8, 2026	3.34	3.49	3.08	3.44	3.39	7.50%	2,199,000
May 7, 2026	3.24	3.24	3.14	3.20	3.16	-0.93%	364,500
May 6, 2026	3.14	3.28	3.10	3.23	3.19	2.54%	961,000
May 5, 2026	3.26	3.26	3.10	3.15	3.11	-3.08%	1,677,000
May 4, 2026	2.98	3.51	2.97	3.25	3.21	9.80%	8,821,500
Apr 30, 2026	2.97	2.97	2.90	2.96	2.92	-0.34%	238,500
Apr 29, 2026	3.00	3.05	2.90	2.97	2.93	2.41%	199,000
Apr 28, 2026	2.89	2.97	2.87	2.90	2.86	0.69%	228,000