Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	50.12	51.35	48.20	49.49	49.49	-0.12%	31,154,505
Oct 29, 2025	47.56	49.55	47.01	49.55	49.55	3.08%	28,601,814
Oct 28, 2025	51.70	52.00	47.88	48.07	48.07	-8.66%	47,490,936
Oct 27, 2025	53.00	53.50	50.85	52.63	52.54	-1.63%	37,791,127
Oct 24, 2025	50.12	53.50	49.94	53.50	53.41	7.02%	36,161,129
Oct 23, 2025	48.80	50.70	48.35	49.99	49.91	0.89%	24,110,485
Oct 22, 2025	47.25	50.66	47.02	49.55	49.47	5.88%	33,777,216
Oct 21, 2025	45.85	47.72	45.76	46.80	46.72	3.31%	27,884,110
Oct 20, 2025	47.29	47.52	44.70	45.30	45.22	-2.10%	32,516,852
Oct 17, 2025	48.80	49.30	46.17	46.27	46.19	-7.26%	31,984,466
Oct 16, 2025	51.78	51.78	49.16	49.89	49.80	-3.61%	28,508,040
Oct 15, 2025	50.44	51.99	49.00	51.76	51.67	2.13%	29,655,868
Oct 14, 2025	51.73	54.86	50.03	50.68	50.59	-2.54%	40,042,316
Oct 13, 2025	48.41	52.00	48.28	52.00	51.91	4.08%	33,556,480
Oct 10, 2025	49.99	52.00	49.48	49.96	49.87	0.26%	34,076,333
Oct 9, 2025	47.94	50.75	47.30	49.83	49.74	5.55%	31,218,220
Sep 30, 2025	47.05	48.79	46.33	47.21	47.13	-0.15%	25,249,293
Sep 29, 2025	47.03	48.00	45.00	47.28	47.20	2.18%	26,131,388
Sep 26, 2025	45.50	48.80	45.20	46.27	46.19	1.51%	35,391,967
Sep 25, 2025	45.75	46.76	44.50	45.58	45.50	-1.09%	28,957,283
Sep 24, 2025	44.24	46.21	43.87	46.08	46.00	4.23%	27,172,345
Sep 23, 2025	44.00	46.09	42.86	44.21	44.13	0.57%	26,205,571
Sep 22, 2025	43.14	44.08	42.63	43.96	43.88	1.88%	22,108,473
Sep 19, 2025	43.01	44.65	42.50	43.15	43.08	-0.85%	27,766,381
Sep 18, 2025	40.70	44.86	40.37	43.52	43.45	6.72%	50,116,624
Sep 17, 2025	38.70	40.79	38.61	40.78	40.71	4.81%	21,529,475
Sep 16, 2025	39.99	40.27	38.44	38.91	38.84	-2.24%	18,813,180
Sep 15, 2025	39.70	40.88	39.62	39.80	39.73	-0.97%	17,079,174
Sep 12, 2025	40.90	40.97	39.66	40.19	40.12	-2.95%	21,283,987
Sep 11, 2025	41.53	41.90	39.91	41.41	41.34	2.02%	27,846,479
Sep 10, 2025	41.48	41.90	39.81	40.59	40.52	-3.61%	32,312,540
Sep 9, 2025	40.99	42.84	40.99	42.11	42.04	0.93%	33,203,363
Sep 8, 2025	41.01	42.16	40.15	41.72	41.65	4.88%	45,800,699
Sep 5, 2025	36.30	39.78	36.30	39.78	39.71	10.01%	40,384,768
Sep 4, 2025	35.40	36.97	35.23	36.16	36.10	2.15%	30,677,082
Sep 3, 2025	33.37	36.00	33.03	35.40	35.34	6.12%	25,874,331
Sep 2, 2025	34.01	34.17	32.88	33.36	33.30	-1.94%	11,833,201
Sep 1, 2025	34.77	35.10	33.70	34.02	33.96	-2.10%	15,202,930
Aug 29, 2025	34.68	35.00	34.28	34.75	34.69	0.26%	13,877,527
Aug 28, 2025	34.71	35.00	33.73	34.66	34.60	-0.14%	17,321,590
Aug 27, 2025	34.63	35.98	34.44	34.71	34.65	2.18%	28,477,967
Aug 26, 2025	32.84	34.36	32.63	33.97	33.91	2.85%	17,082,684
Aug 25, 2025	32.00	33.65	31.99	33.03	32.97	2.87%	19,936,609
Aug 22, 2025	32.36	32.37	31.74	32.11	32.06	-0.19%	9,897,490
Aug 21, 2025	32.35	32.61	32.00	32.17	32.11	-1.05%	8,598,647
Aug 20, 2025	32.18	32.53	31.91	32.51	32.45	0.68%	8,646,648
Aug 19, 2025	32.89	32.96	32.13	32.29	32.23	-1.82%	12,373,641
Aug 18, 2025	33.53	33.81	32.60	32.89	32.83	-2.72%	17,410,717
Aug 15, 2025	32.93	34.39	32.90	33.81	33.75	2.42%	13,210,632
Aug 14, 2025	33.33	33.78	32.71	33.01	32.95	0.18%	11,367,221