Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.00	27.98	25.83	27.37	27.37	4.87%	22,379,335
Aug 25, 2026	27.41	27.75	25.80	26.10	26.10	-6.35%	27,510,009
Aug 24, 2026	28.72	28.95	27.46	27.87	27.87	-1.73%	38,692,500
Aug 21, 2026	26.39	29.10	26.22	28.36	28.36	7.22%	54,007,720
Aug 20, 2026	26.66	27.25	26.31	26.45	26.45	0.15%	13,639,290
Aug 19, 2026	26.80	27.10	26.19	26.41	26.41	-2.87%	14,798,340
Aug 18, 2026	27.94	28.31	27.02	27.19	27.19	-2.68%	13,826,396
Aug 17, 2026	27.95	28.11	27.21	27.94	27.94	0.61%	13,411,771
Aug 14, 2026	27.99	29.20	27.52	27.77	27.77	-0.04%	15,800,590
Aug 13, 2026	28.12	28.22	27.23	27.78	27.78	-1.35%	18,797,098
Aug 12, 2026	27.67	29.42	27.61	28.16	28.16	2.10%	25,470,547
Aug 11, 2026	28.11	28.85	27.23	27.58	27.58	-2.99%	24,536,252
Aug 10, 2026	28.26	28.88	28.03	28.43	28.43	0.64%	20,398,980
Aug 7, 2026	27.57	28.48	26.94	28.25	28.25	1.99%	20,115,149
Aug 6, 2026	28.00	28.50	27.35	27.70	27.70	-1.14%	20,900,903
Aug 5, 2026	27.55	28.20	27.30	28.02	28.02	1.85%	15,778,499
Aug 4, 2026	27.30	27.70	26.85	27.51	27.51	2.08%	12,179,497
Aug 3, 2026	25.74	27.30	25.52	26.95	26.95	3.93%	19,021,458
Jul 31, 2026	26.30	26.81	25.88	25.93	25.93	-0.15%	13,307,970
Jul 30, 2026	26.73	27.01	25.65	25.97	25.97	-2.95%	13,401,700
Jul 29, 2026	26.45	27.16	25.45	26.76	26.76	1.25%	17,991,170
Jul 28, 2026	26.70	27.25	26.26	26.43	26.43	-1.86%	10,671,380
Jul 27, 2026	26.31	26.95	25.80	26.93	26.93	2.36%	14,141,630
Jul 24, 2026	27.30	27.35	26.08	26.31	26.31	-3.84%	17,275,960
Jul 23, 2026	25.74	27.95	25.62	27.36	27.36	6.46%	29,825,650
Jul 22, 2026	24.60	26.04	24.58	25.70	25.70	3.01%	21,488,020
Jul 21, 2026	24.70	25.20	23.86	24.95	24.95	-	24,806,430
Jul 20, 2026	26.50	26.54	24.45	24.95	24.95	-5.31%	31,644,083
Jul 17, 2026	27.55	28.40	26.33	26.35	26.35	-4.53%	25,872,119
Jul 16, 2026	27.28	27.98	26.92	27.60	27.60	0.15%	21,932,495
Jul 15, 2026	28.49	28.67	27.36	27.56	27.56	-3.06%	18,976,314
Jul 14, 2026	28.05	28.55	27.80	28.43	28.43	1.50%	20,035,513
Jul 13, 2026	28.80	28.99	27.77	28.01	28.01	-3.08%	23,789,660
Jul 10, 2026	30.20	30.20	27.75	28.90	28.90	-4.05%	34,097,579
Jul 9, 2026	29.80	30.80	28.71	30.12	30.12	-0.36%	34,520,904
Jul 8, 2026	30.04	31.58	29.16	30.23	30.23	0.47%	33,954,613
Jul 7, 2026	30.45	31.09	29.82	30.09	30.09	-1.34%	18,416,370
Jul 6, 2026	31.56	32.88	30.44	30.50	30.50	-3.36%	26,603,490
Jul 3, 2026	33.67	33.95	31.40	31.56	31.56	-1.71%	34,345,666
Jul 2, 2026	31.91	32.83	31.10	32.11	32.11	0.78%	34,769,675
Jul 1, 2026	30.60	32.50	29.52	31.86	31.86	6.38%	42,362,400
Jun 30, 2026	30.20	32.30	29.10	29.95	29.95	0.07%	33,413,780
Jun 29, 2026	29.77	30.58	29.10	30.13	29.93	1.21%	27,532,699
Jun 26, 2026	31.80	32.17	29.70	29.77	29.57	-6.38%	33,423,071
Jun 25, 2026	32.55	34.36	31.56	31.80	31.59	-3.78%	31,973,473
Jun 24, 2026	30.58	33.51	30.06	33.05	32.83	8.40%	41,828,949
Jun 23, 2026	32.30	32.51	30.38	30.49	30.29	-7.18%	37,218,482
Jun 22, 2026	31.62	32.98	31.19	32.85	32.63	1.20%	40,227,255
Jun 18, 2026	33.86	34.49	32.30	32.46	32.24	-5.53%	53,366,040
Jun 17, 2026	37.33	37.60	33.80	34.36	34.13	-7.96%	49,281,880