Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.30	39.78	36.30	39.78	39.78	10.01%	40,384,768
Sep 4, 2025	35.40	36.97	35.23	36.16	36.16	2.15%	30,677,082
Sep 3, 2025	33.37	36.00	33.03	35.40	35.40	6.12%	25,874,331
Sep 2, 2025	34.01	34.17	32.88	33.36	33.36	-1.94%	11,833,201
Sep 1, 2025	34.77	35.10	33.70	34.02	34.02	-2.10%	15,202,930
Aug 29, 2025	34.68	35.00	34.28	34.75	34.75	0.26%	13,877,527
Aug 28, 2025	34.71	35.00	33.73	34.66	34.66	-0.14%	17,321,590
Aug 27, 2025	34.63	35.98	34.44	34.71	34.71	2.18%	28,477,967
Aug 26, 2025	32.84	34.36	32.63	33.97	33.97	2.85%	17,082,684
Aug 25, 2025	32.00	33.65	31.99	33.03	33.03	2.87%	19,936,609
Aug 22, 2025	32.36	32.37	31.74	32.11	32.11	-0.19%	9,897,490
Aug 21, 2025	32.35	32.61	32.00	32.17	32.17	-1.05%	8,598,647
Aug 20, 2025	32.18	32.53	31.91	32.51	32.51	0.68%	8,646,648
Aug 19, 2025	32.89	32.96	32.13	32.29	32.29	-1.82%	12,373,641
Aug 18, 2025	33.53	33.81	32.60	32.89	32.89	-2.72%	17,410,717
Aug 15, 2025	32.93	34.39	32.90	33.81	33.81	2.42%	13,210,632
Aug 14, 2025	33.33	33.78	32.71	33.01	33.01	0.18%	11,367,221
Aug 13, 2025	32.30	33.32	32.18	32.95	32.95	1.89%	13,640,832
Aug 12, 2025	32.54	32.77	32.10	32.34	32.34	-0.52%	6,978,957
Aug 11, 2025	31.93	32.96	31.80	32.51	32.51	1.69%	12,760,902
Aug 8, 2025	31.31	32.35	31.13	31.97	31.97	1.78%	12,270,726
Aug 7, 2025	31.20	31.71	31.20	31.41	31.41	0.03%	10,965,647
Aug 6, 2025	33.21	33.29	30.50	31.40	31.40	-4.33%	33,309,350
Aug 5, 2025	32.75	33.00	32.50	32.82	32.82	0.21%	8,507,343
Aug 4, 2025	32.60	32.86	32.22	32.75	32.75	-0.30%	8,656,053
Aug 1, 2025	31.93	33.09	31.58	32.85	32.85	2.91%	17,082,361
Jul 31, 2025	31.96	32.79	31.75	31.92	31.92	-0.19%	10,657,493
Jul 30, 2025	31.75	32.17	31.63	31.98	31.98	0.69%	7,154,497
Jul 29, 2025	32.24	32.38	31.55	31.76	31.76	-1.52%	9,638,444
Jul 28, 2025	32.08	32.46	31.90	32.25	32.25	0.37%	6,169,550
Jul 25, 2025	31.79	32.40	31.61	32.13	32.13	0.85%	10,063,707
Jul 24, 2025	31.65	31.97	31.33	31.86	31.86	0.22%	8,437,323
Jul 23, 2025	32.35	32.48	31.53	31.79	31.79	-2.09%	12,587,340
Jul 22, 2025	32.44	33.00	32.20	32.47	32.47	1.28%	15,230,751
Jul 21, 2025	32.45	32.53	32.02	32.06	32.06	-1.26%	8,266,451
Jul 18, 2025	32.60	32.77	32.00	32.47	32.47	0.15%	8,301,232
Jul 17, 2025	32.06	32.66	32.05	32.42	32.42	1.12%	8,326,596
Jul 16, 2025	32.55	32.80	31.91	32.06	32.06	-1.63%	11,846,198
Jul 15, 2025	32.78	33.01	32.53	32.59	32.59	-0.73%	8,165,000
Jul 14, 2025	32.22	32.98	32.00	32.83	32.83	1.77%	13,048,263
Jul 11, 2025	32.84	32.91	31.86	32.26	32.26	-2.06%	16,675,300
Jul 10, 2025	33.25	33.58	32.70	32.94	32.94	-1.99%	13,757,634
Jul 9, 2025	34.50	34.90	33.26	33.61	33.61	-0.88%	23,166,234
Jul 8, 2025	32.82	34.25	32.68	33.91	33.91	3.38%	16,163,900
Jul 7, 2025	32.96	33.18	32.67	32.80	32.80	-0.67%	9,482,400
Jul 4, 2025	34.48	34.49	32.57	33.02	33.02	-4.23%	21,160,106
Jul 3, 2025	33.77	34.95	33.01	34.48	34.48	3.05%	17,869,771
Jul 2, 2025	33.95	34.25	32.50	33.46	33.46	0.48%	16,275,700
Jul 1, 2025	32.79	33.63	32.53	33.30	33.30	1.22%	14,298,400
Jun 30, 2025	31.51	33.00	31.49	32.90	32.90	4.41%	17,037,941