Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	52.61	53.69	52.23	53.15	53.15	0.83%	13,568,550
Dec 29, 2025	52.43	53.95	52.30	52.71	52.71	0.25%	14,762,050
Dec 26, 2025	52.14	53.30	51.80	52.58	52.58	0.84%	13,589,650
Dec 25, 2025	53.80	53.80	52.08	52.14	52.14	-3.66%	16,454,460
Dec 24, 2025	54.26	54.65	53.46	54.12	54.12	-0.90%	11,036,950
Dec 23, 2025	54.85	55.20	54.26	54.61	54.61	-0.38%	8,011,625
Dec 22, 2025	54.15	55.59	54.02	54.82	54.82	0.83%	12,994,890
Dec 19, 2025	54.01	54.99	53.19	54.37	54.37	-0.49%	13,316,030
Dec 18, 2025	55.24	55.28	54.01	54.64	54.64	-1.73%	9,287,786
Dec 17, 2025	54.01	55.72	54.01	55.60	55.60	2.89%	12,531,130
Dec 16, 2025	57.10	57.16	53.63	54.04	54.04	-5.72%	20,927,040
Dec 15, 2025	57.49	58.17	56.51	57.32	57.32	-0.30%	14,576,440
Dec 12, 2025	57.36	58.10	56.80	57.49	57.49	-0.21%	14,137,188
Dec 11, 2025	57.20	58.80	56.73	57.61	57.61	1.59%	17,205,530
Dec 10, 2025	56.79	57.72	56.47	56.71	56.71	-0.58%	11,480,730
Dec 9, 2025	56.65	57.30	55.90	57.04	57.04	0.16%	16,322,560
Dec 8, 2025	58.04	58.50	56.74	56.95	56.95	-2.15%	22,230,440
Dec 5, 2025	57.60	60.95	57.00	58.20	58.20	0.83%	32,584,880
Dec 4, 2025	56.29	58.17	55.30	57.72	57.72	4.53%	35,485,280
Dec 3, 2025	50.50	55.22	50.20	55.22	55.22	10.00%	34,416,270
Dec 2, 2025	49.73	50.46	49.12	50.20	50.20	0.14%	14,028,000
Dec 1, 2025	50.48	50.79	49.02	50.13	50.13	-0.69%	16,220,210
Nov 28, 2025	49.55	51.10	48.91	50.48	50.48	1.16%	14,676,260
Nov 27, 2025	49.61	51.00	48.90	49.90	49.90	0.65%	22,980,626