Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.44	11.77	11.36	11.75	11.75	2.80%	11,549,775
Sep 4, 2025	11.49	11.67	11.16	11.43	11.43	0.26%	11,985,100
Sep 3, 2025	11.80	11.86	11.37	11.40	11.40	-3.23%	10,348,000
Sep 2, 2025	12.00	12.02	11.66	11.78	11.78	-2.08%	11,471,582
Sep 1, 2025	12.00	12.13	11.89	12.03	12.03	-	12,504,877
Aug 29, 2025	11.82	12.14	11.79	12.03	12.03	1.78%	15,296,500
Aug 28, 2025	11.84	11.91	11.48	11.82	11.82	-0.59%	18,605,462
Aug 27, 2025	12.36	12.38	11.84	11.89	11.89	-4.19%	26,738,149
Aug 26, 2025	12.20	12.78	11.92	12.41	12.41	2.31%	30,672,300
Aug 25, 2025	12.20	12.32	12.07	12.13	12.13	0.41%	20,670,168
Aug 22, 2025	12.01	12.25	11.98	12.08	12.08	-	14,831,663
Aug 21, 2025	12.05	12.33	11.96	12.08	12.08	-0.25%	21,215,714
Aug 20, 2025	11.85	12.33	11.75	12.11	12.11	1.68%	18,366,343
Aug 19, 2025	12.11	12.14	11.88	11.91	11.91	-1.89%	14,386,652
Aug 18, 2025	11.99	12.20	11.85	12.14	12.14	2.19%	18,571,483
Aug 15, 2025	11.86	12.02	11.82	11.88	11.88	-0.34%	15,121,400
Aug 14, 2025	12.17	12.20	11.87	11.92	11.92	-1.89%	16,160,316
Aug 13, 2025	11.95	12.28	11.94	12.15	12.15	1.84%	19,744,835
Aug 12, 2025	12.23	12.23	11.81	11.93	11.93	-3.01%	20,525,995
Aug 11, 2025	12.45	12.61	12.20	12.30	12.30	2.07%	30,924,369
Aug 8, 2025	11.73	12.05	11.63	12.05	12.05	2.38%	21,351,944
Aug 7, 2025	11.58	11.84	11.28	11.77	11.77	1.64%	23,155,420
Aug 6, 2025	11.54	11.68	11.48	11.58	11.58	0.09%	10,216,900
Aug 5, 2025	11.57	11.63	11.53	11.57	11.57	-	8,352,300
Aug 4, 2025	11.48	11.62	11.40	11.57	11.57	0.87%	11,579,400
Aug 1, 2025	11.52	11.69	11.47	11.47	11.47	-	12,612,530
Jul 31, 2025	11.86	11.86	11.38	11.47	11.47	-4.02%	23,267,170
Jul 30, 2025	12.18	12.30	11.75	11.95	11.95	-1.73%	21,858,685
Jul 29, 2025	12.29	12.35	12.02	12.16	12.16	-1.06%	17,814,200
Jul 28, 2025	12.31	12.50	11.95	12.29	12.29	-1.13%	24,245,900
Jul 25, 2025	12.61	12.95	12.41	12.43	12.43	-0.96%	39,129,693
Jul 24, 2025	11.41	12.70	11.41	12.55	12.55	8.00%	55,292,404
Jul 23, 2025	11.91	11.98	11.55	11.62	11.62	-3.81%	38,115,000
Jul 22, 2025	11.16	12.27	11.16	12.08	12.08	7.95%	56,161,960
Jul 21, 2025	11.19	11.38	11.16	11.19	11.19	0.09%	30,582,997
Jul 18, 2025	11.59	11.77	11.14	11.18	11.18	-2.95%	58,524,439
Jul 17, 2025	10.50	11.52	10.45	11.52	11.52	10.03%	59,471,030
Jul 16, 2025	10.62	10.64	10.32	10.47	10.47	-1.69%	24,651,594
Jul 15, 2025	10.95	11.09	10.60	10.65	10.65	-4.05%	34,707,535
Jul 14, 2025	10.65	11.50	10.65	11.10	11.10	2.97%	50,776,203
Jul 11, 2025	10.70	11.25	10.51	10.78	10.78	-2.88%	54,926,317
Jul 10, 2025	11.92	11.92	10.53	11.10	11.10	2.40%	80,356,153
Jul 9, 2025	10.70	10.84	10.63	10.84	10.84	10.05%	12,915,050
Jul 8, 2025	9.65	9.93	9.64	9.85	9.85	2.07%	7,894,400
Jul 7, 2025	9.61	9.73	9.58	9.65	9.65	-0.41%	5,339,700
Jul 4, 2025	9.83	9.84	9.67	9.69	9.69	-1.42%	7,412,400
Jul 3, 2025	9.78	9.94	9.69	9.83	9.83	0.61%	11,401,200
Jul 2, 2025	9.59	9.77	9.54	9.77	9.77	2.09%	10,009,600
Jul 1, 2025	9.44	9.58	9.41	9.57	9.57	1.27%	8,301,999
Jun 30, 2025	9.80	9.82	9.42	9.45	9.45	-2.88%	16,029,900