Dazhong Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	39.81	39.98	37.00	37.33	37.08	-9.02%	38,036,210
Jun 15, 2026	42.50	43.78	40.00	41.03	40.76	-4.82%	43,749,170
Jun 12, 2026	41.00	43.30	40.60	43.11	42.82	4.92%	43,364,590
Jun 11, 2026	39.60	42.32	38.80	41.09	40.82	4.55%	39,175,160
Jun 10, 2026	39.60	41.33	38.57	39.30	39.04	-1.82%	26,081,250
Jun 9, 2026	37.32	40.65	36.51	40.03	39.76	8.31%	34,964,969
Jun 8, 2026	37.05	38.20	35.92	36.96	36.71	-2.04%	23,042,811
Jun 5, 2026	36.80	39.10	36.25	37.73	37.48	2.03%	30,120,550
Jun 4, 2026	37.37	37.86	36.34	36.98	36.73	-1.23%	21,548,860
Jun 3, 2026	37.07	38.98	37.07	37.44	37.19	-0.05%	21,231,490
Jun 2, 2026	37.66	37.83	36.01	37.46	37.21	-0.53%	21,647,990
Jun 1, 2026	39.00	39.13	37.38	37.66	37.41	-3.44%	23,887,640
May 29, 2026	39.08	39.44	37.72	39.00	38.74	1.17%	30,633,800
May 28, 2026	38.88	39.83	38.16	38.55	38.29	0.10%	23,048,220
May 27, 2026	40.38	41.58	38.00	38.51	38.25	-3.92%	26,241,260
May 26, 2026	38.48	40.38	38.18	40.08	39.81	3.91%	30,873,150
May 25, 2026	39.90	40.38	38.37	38.57	38.31	-3.53%	28,480,590
May 22, 2026	41.30	41.52	38.17	39.98	39.71	-3.34%	43,312,840
May 21, 2026	41.96	43.14	41.15	41.36	41.09	-1.43%	31,738,460
May 20, 2026	40.20	42.88	39.23	41.96	41.68	4.69%	50,939,190
May 19, 2026	41.00	41.11	39.20	40.08	39.81	-2.74%	33,317,010
May 18, 2026	41.93	42.75	40.66	41.21	40.94	-2.74%	32,617,860
May 15, 2026	43.02	44.45	42.15	42.37	42.09	-1.90%	29,027,300
May 14, 2026	44.00	44.60	42.90	43.19	42.90	-2.51%	25,852,610
May 13, 2026	46.13	46.80	43.68	44.30	44.01	-3.06%	39,807,820
May 12, 2026	47.18	47.60	45.30	45.70	45.40	-1.51%	32,744,720
May 11, 2026	47.16	48.40	45.29	46.40	46.09	-1.69%	45,650,720
May 8, 2026	50.15	50.98	46.85	47.20	46.89	-5.77%	40,088,330
May 7, 2026	52.71	52.71	48.00	50.09	49.76	-6.02%	51,285,700
May 6, 2026	52.40	53.50	51.15	53.30	52.95	1.89%	34,629,450
Apr 30, 2026	52.00	54.65	51.08	52.31	51.96	1.97%	46,065,520
Apr 29, 2026	46.67	51.30	46.35	51.30	50.96	9.99%	32,063,720
Apr 28, 2026	47.82	48.00	46.24	46.64	46.33	-1.33%	19,119,890