Daming Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	24.18	24.85	23.65	24.37	24.37	1.84%	1,183,047
Jul 9, 2026	24.11	24.20	23.52	23.93	23.93	-0.25%	837,029
Jul 8, 2026	24.24	24.35	23.75	23.99	23.99	-1.03%	718,229
Jul 7, 2026	24.98	25.18	24.24	24.24	24.24	-3.19%	710,627
Jul 6, 2026	25.70	25.83	25.01	25.04	25.04	-2.49%	795,044
Jul 3, 2026	25.05	25.78	25.05	25.68	25.68	2.56%	876,052
Jul 2, 2026	25.23	25.65	25.01	25.04	25.04	-0.75%	929,350
Jul 1, 2026	24.78	25.28	24.55	25.23	25.23	1.82%	1,009,667
Jun 30, 2026	24.63	25.09	24.51	24.78	24.78	1.06%	703,976
Jun 29, 2026	24.66	24.89	24.10	24.67	24.52	-0.04%	951,294
Jun 26, 2026	25.13	25.65	24.63	24.68	24.53	-2.76%	1,101,285
Jun 25, 2026	25.68	26.40	25.13	25.38	25.23	-1.86%	979,117
Jun 24, 2026	26.38	26.83	25.83	25.86	25.70	-3.11%	841,889
Jun 23, 2026	26.39	26.95	26.11	26.69	26.53	1.60%	1,013,952
Jun 22, 2026	26.73	26.73	25.53	26.27	26.11	-1.20%	1,222,952
Jun 18, 2026	27.04	27.07	26.48	26.59	26.43	-1.26%	832,535
Jun 17, 2026	26.89	27.20	26.38	26.93	26.77	0.37%	880,629
Jun 16, 2026	26.92	27.05	26.61	26.83	26.67	-0.59%	741,918
Jun 15, 2026	26.89	27.28	26.65	26.99	26.83	0.37%	917,534
Jun 12, 2026	25.90	26.91	25.90	26.89	26.73	3.78%	1,440,363
Jun 11, 2026	25.66	26.48	25.63	25.91	25.75	0.08%	816,993
Jun 10, 2026	26.49	26.66	25.71	25.89	25.73	-2.96%	908,604
Jun 9, 2026	26.54	26.96	26.46	26.68	26.52	0.57%	574,255
Jun 8, 2026	27.30	27.48	26.43	26.53	26.37	-4.71%	1,072,629
Jun 5, 2026	28.68	28.88	27.70	27.84	27.67	-4.33%	1,869,174
Jun 4, 2026	27.76	29.79	26.79	29.10	28.92	4.53%	3,180,580
Jun 3, 2026	28.45	28.50	27.72	27.84	27.67	-1.97%	972,832
Jun 2, 2026	29.12	29.12	28.39	28.40	28.23	-2.54%	951,043
Jun 1, 2026	28.91	29.18	28.73	29.14	28.96	0.83%	611,946
May 29, 2026	29.70	29.88	28.90	28.90	28.72	-2.36%	1,131,453
May 28, 2026	29.35	29.81	29.29	29.60	29.42	-0.70%	946,862
May 27, 2026	30.28	30.58	29.80	29.81	29.63	-2.55%	1,367,036
May 26, 2026	31.45	31.45	30.36	30.59	30.40	-3.77%	1,802,510
May 25, 2026	32.66	32.66	31.50	31.79	31.60	-2.66%	2,273,353
May 22, 2026	32.54	33.30	32.18	32.66	32.46	0.77%	2,915,572
May 21, 2026	31.55	34.38	31.52	32.41	32.21	2.82%	4,185,457
May 20, 2026	32.35	32.35	31.40	31.52	31.33	-3.84%	2,334,029
May 19, 2026	31.33	33.50	31.20	32.78	32.58	3.64%	3,540,998
May 18, 2026	30.57	32.35	30.10	31.63	31.44	3.26%	2,965,398
May 15, 2026	30.38	31.04	30.13	30.63	30.44	0.72%	1,180,165
May 14, 2026	31.26	31.26	30.39	30.41	30.23	-2.75%	1,634,997
May 13, 2026	30.90	31.73	30.46	31.27	31.08	0.61%	1,983,794
May 12, 2026	31.00	31.35	30.65	31.08	30.89	0.48%	1,587,579
May 11, 2026	31.12	31.28	30.86	30.93	30.74	-1.02%	1,172,009
May 8, 2026	30.38	31.26	30.28	31.25	31.06	2.83%	1,969,286
May 7, 2026	30.25	30.47	30.16	30.39	30.21	0.16%	1,348,256
May 6, 2026	30.00	30.38	29.83	30.34	30.16	0.23%	1,640,796
Apr 30, 2026	30.39	30.53	30.22	30.27	30.09	-0.43%	685,585
Apr 29, 2026	30.26	30.55	30.00	30.40	30.22	-0.10%	1,057,920
Apr 28, 2026	31.87	31.88	30.25	30.43	30.24	-7.14%	2,939,241