Daming Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.87	31.88	30.25	30.43	30.43	-7.14%	2,939,241
Apr 27, 2026	32.57	32.77	32.28	32.77	32.77	0.34%	652,112
Apr 24, 2026	32.70	32.84	32.38	32.66	32.66	-0.27%	718,570
Apr 23, 2026	33.13	33.38	32.73	32.75	32.75	-1.50%	875,095
Apr 22, 2026	33.64	33.64	33.18	33.25	33.25	-1.22%	1,019,885
Apr 21, 2026	33.70	33.82	33.39	33.66	33.66	-0.59%	799,800
Apr 20, 2026	33.71	33.89	33.56	33.86	33.86	0.44%	759,595
Apr 17, 2026	33.77	33.80	33.51	33.71	33.71	-0.33%	871,657
Apr 16, 2026	33.79	33.97	33.50	33.82	33.82	1.11%	1,005,205
Apr 15, 2026	33.60	34.04	33.45	33.45	33.45	-0.39%	1,167,024
Apr 14, 2026	33.62	33.69	33.31	33.58	33.58	0.24%	824,995
Apr 13, 2026	33.23	33.50	33.05	33.50	33.50	0.81%	923,376
Apr 10, 2026	33.20	33.52	33.06	33.23	33.23	1.03%	934,185
Apr 9, 2026	33.09	33.09	32.70	32.89	32.89	-1.29%	999,941
Apr 8, 2026	32.52	33.33	32.52	33.32	33.32	3.48%	1,351,629
Apr 7, 2026	32.21	32.58	32.13	32.20	32.20	-0.03%	663,800
Apr 3, 2026	33.24	33.32	32.13	32.21	32.21	-3.01%	1,253,043
Apr 2, 2026	33.60	34.08	33.08	33.21	33.21	-0.75%	1,157,880
Apr 1, 2026	33.60	33.68	33.26	33.46	33.46	1.00%	871,223
Mar 31, 2026	33.48	33.77	33.10	33.13	33.13	-0.99%	927,185
Mar 30, 2026	33.07	33.53	32.92	33.46	33.46	-1.12%	1,146,695
Mar 27, 2026	33.50	33.98	33.16	33.84	33.84	0.68%	1,205,952
Mar 26, 2026	34.20	34.45	33.47	33.61	33.61	-2.35%	1,232,590
Mar 25, 2026	34.02	34.59	33.92	34.42	34.42	1.18%	1,258,675
Mar 24, 2026	33.82	34.17	33.35	34.02	34.02	1.89%	1,486,978
Mar 23, 2026	35.00	35.01	33.33	33.39	33.39	-6.47%	2,325,190
Mar 20, 2026	37.11	37.69	35.65	35.70	35.70	-4.47%	2,576,174
Mar 19, 2026	38.02	38.46	37.13	37.37	37.37	-3.39%	3,009,289
Mar 18, 2026	38.98	38.98	37.91	38.68	38.68	-1.75%	4,825,150
Mar 17, 2026	36.86	40.00	36.68	39.37	39.37	6.81%	7,362,797
Mar 16, 2026	36.30	36.86	36.14	36.86	36.86	1.26%	1,488,614
Mar 13, 2026	36.00	36.74	35.95	36.40	36.40	0.14%	1,404,523
Mar 12, 2026	35.84	36.40	35.68	36.35	36.35	1.39%	1,840,352
Mar 11, 2026	36.03	36.07	35.80	35.85	35.85	-0.36%	768,964
Mar 10, 2026	35.54	36.18	35.54	35.98	35.98	1.24%	832,296
Mar 9, 2026	35.66	35.73	35.03	35.54	35.54	-0.86%	835,627
Mar 6, 2026	35.47	35.85	35.23	35.85	35.85	1.01%	691,948
Mar 5, 2026	35.55	35.79	35.43	35.49	35.49	0.23%	959,986
Mar 4, 2026	35.32	35.93	34.71	35.41	35.41	0.14%	1,559,212
Mar 3, 2026	36.71	37.13	35.35	35.36	35.36	-3.60%	1,900,130
Mar 2, 2026	37.30	37.30	36.60	36.68	36.68	-2.76%	2,191,038
Feb 27, 2026	37.83	37.97	37.60	37.72	37.72	-0.55%	1,371,928
Feb 26, 2026	37.74	37.95	37.56	37.93	37.93	0.50%	1,774,022
Feb 25, 2026	37.87	38.02	37.69	37.74	37.74	-0.37%	1,606,300
Feb 24, 2026	37.68	37.98	37.51	37.88	37.88	1.18%	1,118,349
Feb 13, 2026	37.65	38.05	37.40	37.44	37.44	-0.48%	1,022,627
Feb 12, 2026	37.88	38.03	37.56	37.62	37.62	-0.69%	965,500
Feb 11, 2026	38.33	38.33	37.85	37.88	37.88	-0.89%	931,517
Feb 10, 2026	38.01	38.75	37.95	38.22	38.22	0.55%	1,656,817
Feb 9, 2026	37.80	38.09	37.80	38.01	38.01	0.40%	1,130,881