Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	70.36	75.44	69.55	72.74	72.74	3.41%	35,632,610
Mar 19, 2026	70.68	72.85	69.70	70.34	70.34	-0.97%	23,092,740
Mar 18, 2026	72.00	72.79	69.44	71.03	71.03	-0.96%	29,425,440
Mar 17, 2026	74.20	77.44	71.35	71.72	71.72	-5.01%	37,525,140
Mar 16, 2026	81.38	82.49	74.81	75.50	75.50	-6.39%	46,488,660
Mar 13, 2026	73.86	80.65	73.60	80.65	80.65	10.00%	50,726,070
Mar 12, 2026	66.65	73.32	64.80	73.32	73.32	10.01%	23,432,870
Mar 11, 2026	65.80	67.42	64.08	66.65	66.65	1.62%	15,594,180
Mar 10, 2026	66.46	67.20	65.13	65.59	65.59	0.40%	15,004,140
Mar 9, 2026	63.10	66.50	61.00	65.33	65.33	0.21%	22,025,790
Mar 6, 2026	69.14	69.27	65.03	65.19	65.19	-7.39%	22,178,899
Mar 5, 2026	71.98	71.98	67.70	70.39	70.39	-2.29%	17,577,601
Mar 4, 2026	67.82	72.65	67.23	72.04	72.04	3.97%	18,160,441
Mar 3, 2026	72.40	72.99	69.12	69.29	69.29	0.25%	16,738,380
Mar 2, 2026	68.36	71.13	68.36	69.12	69.12	-0.70%	17,192,500
Feb 27, 2026	69.48	72.10	68.73	69.61	69.61	-1.33%	19,182,200
Feb 26, 2026	66.36	72.00	65.35	70.55	70.55	6.31%	18,303,008
Feb 25, 2026	65.95	67.30	64.78	66.36	66.36	1.58%	11,236,780
Feb 24, 2026	62.50	66.00	62.42	65.33	65.33	5.51%	13,194,300
Feb 13, 2026	61.89	63.16	61.36	61.92	61.92	-0.67%	6,204,603
Feb 12, 2026	62.50	63.12	61.60	62.34	62.34	-0.29%	6,494,812
Feb 11, 2026	62.71	64.29	62.40	62.52	62.52	0.03%	6,360,560
Feb 10, 2026	62.57	63.00	61.83	62.50	62.50	-0.46%	5,224,784
Feb 9, 2026	61.53	63.88	61.41	62.79	62.79	2.60%	9,204,495
Feb 6, 2026	61.90	63.08	61.03	61.20	61.20	-2.13%	7,504,413
Feb 5, 2026	63.19	63.80	60.66	62.53	62.53	-1.40%	11,258,690
Feb 4, 2026	63.13	64.50	62.36	63.42	63.42	0.03%	11,594,900
Feb 3, 2026	60.10	63.73	59.46	63.40	63.40	6.77%	16,026,740
Feb 2, 2026	61.05	62.02	59.20	59.38	59.38	-3.34%	12,727,190
Jan 30, 2026	62.57	62.83	60.44	61.43	61.43	-2.48%	13,930,275
Jan 29, 2026	65.50	65.62	62.36	62.99	62.99	-4.88%	18,260,166
Jan 28, 2026	62.88	66.22	61.00	66.22	66.22	5.19%	19,559,710
Jan 27, 2026	61.47	66.50	61.47	62.95	62.95	2.36%	17,780,922
Jan 26, 2026	60.99	62.79	60.13	61.50	61.50	0.85%	16,662,430
Jan 23, 2026	60.65	62.44	60.00	60.98	60.98	0.36%	15,250,755
Jan 22, 2026	58.75	62.00	58.00	60.76	60.76	0.70%	22,105,970
Jan 21, 2026	57.41	62.44	57.26	60.34	60.34	5.38%	23,065,140
Jan 20, 2026	56.36	59.15	56.10	57.26	57.26	1.60%	20,852,900
Jan 19, 2026	54.28	56.74	53.88	56.36	56.36	2.81%	19,562,810
Jan 16, 2026	53.63	55.80	53.63	54.82	54.82	1.31%	20,033,210
Jan 15, 2026	53.82	55.28	53.01	54.11	54.11	7.55%	26,944,340
Jan 14, 2026	49.48	50.87	49.27	50.31	50.31	1.88%	18,966,130
Jan 13, 2026	50.06	50.50	48.77	49.38	49.38	-3.35%	24,092,990
Jan 12, 2026	52.64	52.94	50.25	51.09	51.09	-4.33%	24,751,580
Jan 9, 2026	52.83	53.79	52.30	53.40	53.40	1.08%	16,958,970
Jan 8, 2026	52.50	53.99	51.01	52.83	52.83	-0.15%	25,292,380
Jan 7, 2026	53.23	54.49	52.10	52.91	52.91	-1.47%	20,318,850
Jan 6, 2026	53.05	54.40	52.80	53.70	53.70	0.66%	17,169,760
Jan 5, 2026	51.82	53.85	51.55	53.35	53.35	2.73%	16,209,900
Dec 31, 2025	53.00	53.10	51.77	51.93	51.93	-2.30%	9,970,347