Daming Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.35	29.81	29.29	29.60	29.60	-0.70%	946,862
May 27, 2026	30.28	30.58	29.80	29.81	29.81	-2.55%	1,367,036
May 26, 2026	31.45	31.45	30.36	30.59	30.59	-3.77%	1,802,510
May 25, 2026	32.66	32.66	31.50	31.79	31.79	-2.66%	2,273,353
May 22, 2026	32.54	33.30	32.18	32.66	32.66	0.77%	2,915,572
May 21, 2026	31.55	34.38	31.52	32.41	32.41	2.82%	4,185,457
May 20, 2026	32.35	32.35	31.40	31.52	31.52	-3.84%	2,334,029
May 19, 2026	31.33	33.50	31.20	32.78	32.78	3.64%	3,540,998
May 18, 2026	30.57	32.35	30.10	31.63	31.63	3.26%	2,965,398
May 15, 2026	30.38	31.04	30.13	30.63	30.63	0.72%	1,180,165
May 14, 2026	31.26	31.26	30.39	30.41	30.41	-2.75%	1,634,997
May 13, 2026	30.90	31.73	30.46	31.27	31.27	0.61%	1,983,794
May 12, 2026	31.00	31.35	30.65	31.08	31.08	0.48%	1,587,579
May 11, 2026	31.12	31.28	30.86	30.93	30.93	-1.02%	1,172,009
May 8, 2026	30.38	31.26	30.28	31.25	31.25	2.83%	1,969,286
May 7, 2026	30.25	30.47	30.16	30.39	30.39	0.16%	1,348,256
May 6, 2026	30.00	30.38	29.83	30.34	30.34	0.23%	1,640,796
Apr 30, 2026	30.39	30.53	30.22	30.27	30.27	-0.43%	685,585
Apr 29, 2026	30.26	30.55	30.00	30.40	30.40	-0.10%	1,057,920
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