Daming Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.04	27.07	26.48	26.59	26.59	-1.26%	832,535
Jun 17, 2026	26.89	27.20	26.38	26.93	26.93	0.37%	880,629
Jun 16, 2026	26.92	27.05	26.61	26.83	26.83	-0.59%	741,918
Jun 15, 2026	26.89	27.28	26.65	26.99	26.99	0.37%	917,534
Jun 12, 2026	25.90	26.91	25.90	26.89	26.89	3.78%	1,440,363
Jun 11, 2026	25.66	26.48	25.63	25.91	25.91	0.08%	816,993
Jun 10, 2026	26.49	26.66	25.71	25.89	25.89	-2.96%	908,604
Jun 9, 2026	26.54	26.96	26.46	26.68	26.68	0.57%	574,255
Jun 8, 2026	27.30	27.48	26.43	26.53	26.53	-4.71%	1,072,629
Jun 5, 2026	28.68	28.88	27.70	27.84	27.84	-4.33%	1,869,174
Jun 4, 2026	27.76	29.79	26.79	29.10	29.10	4.53%	3,180,580
Jun 3, 2026	28.45	28.50	27.72	27.84	27.84	-1.97%	972,832
Jun 2, 2026	29.12	29.12	28.39	28.40	28.40	-2.54%	951,043
Jun 1, 2026	28.91	29.18	28.73	29.14	29.14	0.83%	611,946
May 29, 2026	29.70	29.88	28.90	28.90	28.90	-2.36%	1,131,453
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