Deewin Tianxia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.84	2.84	2.80	2.80	2.80	-1.23%	1,500
Oct 22, 2026	2.70	2.85	2.56	2.84	2.84	-0.87%	60,000
Oct 21, 2026	2.90	2.90	2.70	2.86	2.86	8.75%	22,500
Oct 20, 2026	2.56	2.63	2.56	2.63	2.63	2.73%	37,500
Oct 16, 2026	2.56	2.63	2.56	2.56	2.56	-	22,500
Oct 15, 2026	2.63	2.63	2.56	2.56	2.56	-0.97%	24,000
Oct 14, 2026	2.56	2.65	2.53	2.59	2.59	0.39%	3,211,500
Oct 13, 2026	2.66	2.85	2.54	2.58	2.58	-0.77%	225,000
Oct 12, 2026	2.54	2.63	2.50	2.60	2.60	-0.19%	46,500
Oct 9, 2026	2.60	2.65	2.53	2.60	2.60	-	1,263,000
Oct 8, 2026	2.61	2.67	2.60	2.60	2.60	-3.70%	3,477,000
Oct 7, 2026	2.59	2.70	2.58	2.70	2.70	0.93%	2,133,000
Oct 6, 2026	2.60	2.68	2.60	2.68	2.68	1.33%	2,328,000
Oct 5, 2026	2.65	2.65	2.65	2.64	2.64	-0.19%	22,500
Oct 2, 2026	2.67	2.68	2.65	2.65	2.65	0.19%	12,000
Sep 30, 2026	2.64	2.64	2.64	2.64	2.64	0.76%	1,500
Sep 29, 2026	2.62	2.62	2.62	2.62	2.62	-	10,500
Sep 28, 2026	2.62	2.70	2.62	2.62	2.62	-2.60%	46,500
Sep 25, 2026	2.68	2.71	2.61	2.69	2.69	-2.71%	55,500
Sep 24, 2026	2.85	2.85	2.60	2.77	2.77	-2.98%	42,000
Sep 23, 2026	2.83	2.85	2.83	2.85	2.85	-	61,500
Sep 22, 2026	2.85	2.85	2.85	2.85	2.85	-	-
Sep 21, 2026	2.85	2.85	2.85	2.85	2.85	-	3,000
Sep 18, 2026	2.85	2.85	2.85	2.85	2.85	-	-
Sep 17, 2026	2.85	2.85	2.85	2.85	2.85	2.52%	9,000
Sep 16, 2026	2.79	2.83	2.78	2.78	2.78	-1.24%	54,000
Sep 15, 2026	2.84	2.84	2.82	2.82	2.82	-0.71%	28,500
Sep 14, 2026	2.70	2.87	2.70	2.84	2.84	-5.50%	40,500
Sep 11, 2026	3.00	3.00	3.00	3.00	3.00	-0.33%	-
Sep 10, 2026	3.01	3.01	3.01	3.01	3.01	-	9,000
Sep 9, 2026	3.05	3.05	3.01	3.01	3.01	-1.95%	27,000
Sep 8, 2026	3.06	3.07	3.06	3.07	3.07	-	63,000
Sep 7, 2026	3.05	3.07	3.05	3.07	3.07	0.66%	10,500
Sep 4, 2026	3.04	3.05	3.04	3.05	3.05	0.33%	9,000
Sep 3, 2026	3.05	3.05	3.00	3.04	3.04	5.37%	54,000
Sep 2, 2026	3.09	3.10	2.89	2.89	2.89	-5.41%	10,500
Sep 1, 2026	3.08	3.08	3.05	3.05	3.05	3.21%	51,000
Aug 31, 2026	2.98	3.05	2.96	2.96	2.96	-3.11%	54,000
Aug 28, 2026	3.08	3.08	3.05	3.05	3.05	-0.97%	105,000
Aug 27, 2026	3.00	3.10	3.00	3.08	3.08	4.05%	67,500
Aug 26, 2026	2.77	2.96	2.77	2.96	2.96	4.04%	43,500
Aug 25, 2026	2.94	2.94	2.85	2.85	2.85	-3.56%	22,500
Aug 24, 2026	2.70	3.00	2.70	2.95	2.95	9.26%	513,000
Aug 21, 2026	2.70	2.70	2.66	2.70	2.70	0.56%	55,500
Aug 20, 2026	2.70	2.70	2.66	2.69	2.69	-0.56%	58,500
Aug 19, 2026	2.70	2.70	2.70	2.70	2.70	-	12,000
Aug 18, 2026	2.70	2.71	2.63	2.70	2.70	-	27,000
Aug 17, 2026	2.69	2.70	2.66	2.70	2.70	-1.46%	34,500
Aug 14, 2026	2.65	2.74	2.65	2.74	2.74	4.18%	123,000
Aug 13, 2026	2.70	2.78	2.60	2.63	2.63	-2.59%	132,000