Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	29.90	29.90	29.15	29.33	-	0.34%	10,221,676
Jan 7, 2026	29.90	31.15	28.90	29.23	29.23	-2.99%	54,043,140
Jan 6, 2026	31.91	32.00	27.81	30.13	30.13	-2.49%	91,118,760
Jan 5, 2026	30.52	31.20	29.38	30.90	30.90	0.82%	36,825,980
Dec 31, 2025	31.10	32.50	30.40	30.65	30.65	-1.48%	26,919,370
Dec 30, 2025	30.40	32.07	29.78	31.11	31.11	1.24%	32,581,940
Dec 29, 2025	33.19	33.45	30.61	30.73	30.73	-7.36%	35,932,860
Dec 26, 2025	32.62	33.68	31.50	33.17	33.17	8.12%	37,382,999
Dec 25, 2025	29.53	30.95	29.47	30.68	30.68	-2.23%	33,494,040
Dec 24, 2025	31.81	32.68	31.04	31.38	31.38	0.80%	48,926,160
Dec 23, 2025	28.80	31.53	28.43	31.13	31.13	8.62%	55,152,030
Dec 22, 2025	29.03	29.30	27.86	28.66	28.66	1.74%	44,343,414
Dec 19, 2025	26.88	28.95	25.77	28.17	28.17	3.15%	57,291,820
Dec 18, 2025	29.02	29.35	26.89	27.31	27.31	-3.50%	65,996,190
Dec 17, 2025	27.77	28.30	27.09	28.30	28.30	9.99%	39,079,640
Dec 16, 2025	26.07	26.44	24.98	25.73	25.73	0.12%	32,631,240
Dec 15, 2025	26.18	26.58	25.35	25.70	25.70	-2.02%	33,941,480
Dec 12, 2025	27.85	28.10	25.94	26.23	26.23	-3.21%	43,531,241
Dec 11, 2025	28.11	28.46	26.90	27.10	27.10	-2.31%	37,432,128
Dec 10, 2025	27.08	28.69	26.71	27.74	27.74	3.66%	47,266,766
Dec 9, 2025	27.80	27.85	26.71	26.76	26.76	-4.15%	40,809,330
Dec 8, 2025	25.69	27.92	25.26	27.92	27.92	10.01%	39,454,910
Dec 5, 2025	25.54	26.43	25.30	25.38	25.38	-2.35%	38,372,390
Dec 4, 2025	26.99	27.10	25.64	25.99	25.99	-2.77%	35,234,440
Dec 3, 2025	29.00	29.03	26.55	26.73	26.73	-7.44%	47,612,550
Dec 2, 2025	29.85	30.46	28.70	28.88	28.88	-4.05%	40,755,540
Dec 1, 2025	32.90	33.15	29.00	30.10	30.10	-4.35%	71,768,390
Nov 28, 2025	29.22	31.47	29.18	31.47	31.47	10.00%	40,460,690
Nov 27, 2025	28.34	29.16	27.81	28.61	28.61	-0.10%	49,321,892
Nov 26, 2025	29.31	30.37	28.38	28.64	28.64	-1.78%	72,370,040
Nov 25, 2025	27.82	30.22	27.11	29.16	29.16	4.14%	96,123,080
Nov 24, 2025	28.00	29.30	28.00	28.00	28.00	-10.00%	43,790,430
Nov 21, 2025	31.11	31.48	31.11	31.11	31.11	-10.01%	9,563,500
Nov 20, 2025	32.78	35.52	32.43	34.57	34.57	7.06%	89,530,940
Nov 19, 2025	31.80	33.38	30.97	32.29	32.29	4.77%	89,325,310
Nov 18, 2025	32.91	33.79	30.50	30.82	30.82	-0.23%	117,642,700
Nov 17, 2025	30.23	30.89	29.40	30.89	30.89	10.01%	69,937,710
Nov 14, 2025	26.00	28.08	26.00	28.08	28.08	9.99%	30,818,630
Nov 13, 2025	23.24	25.53	23.21	25.53	25.53	10.00%	39,020,850
Nov 12, 2025	23.69	23.87	22.63	23.21	23.21	-3.77%	56,858,330
Nov 11, 2025	24.00	25.20	23.51	24.12	24.12	-1.19%	81,352,090
Nov 10, 2025	23.81	25.50	23.67	24.41	24.41	4.58%	94,796,720
Nov 7, 2025	21.83	23.58	21.80	23.34	23.34	8.86%	90,865,400
Nov 6, 2025	19.68	21.44	19.50	21.44	21.44	10.01%	56,928,930
Nov 5, 2025	18.50	19.96	18.31	19.49	19.49	1.99%	74,956,990
Nov 4, 2025	20.16	20.30	18.60	19.11	19.11	-5.49%	76,683,420
Nov 3, 2025	20.09	20.50	19.06	20.22	20.22	3.69%	120,175,100
Oct 31, 2025	19.50	19.50	19.09	19.50	19.50	9.98%	97,682,830
Oct 30, 2025	17.02	17.73	17.01	17.73	17.73	9.99%	43,411,920
Oct 29, 2025	15.52	16.12	15.50	16.12	16.12	10.03%	31,711,190