Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	48.83	50.28	48.40	49.58	49.58	0.77%	16,431,830
Nov 25, 2025	48.80	50.00	48.05	49.20	49.20	0.94%	19,350,660
Nov 24, 2025	48.62	50.48	48.25	48.74	48.74	5.93%	31,878,470
Nov 21, 2025	46.00	47.59	45.88	46.01	46.01	-1.44%	16,181,370
Nov 20, 2025	47.01	47.90	46.50	46.68	46.68	-0.09%	11,719,680
Nov 19, 2025	45.30	47.15	45.06	46.72	46.72	2.91%	17,783,800
Nov 18, 2025	46.50	47.20	45.24	45.40	45.40	-1.52%	10,360,800
Nov 17, 2025	45.60	46.74	45.03	46.10	46.10	0.11%	12,235,820
Nov 14, 2025	45.71	47.18	45.44	46.05	46.05	0.02%	11,617,910
Nov 13, 2025	45.40	46.78	45.15	46.04	46.04	1.39%	12,630,130
Nov 12, 2025	46.00	46.00	44.59	45.41	45.41	-2.09%	16,240,250
Nov 11, 2025	46.48	47.27	46.00	46.38	46.38	0.83%	13,048,990
Nov 10, 2025	46.82	47.20	45.35	46.00	46.00	-3.06%	19,749,640
Nov 7, 2025	46.47	47.90	46.18	47.45	47.45	1.32%	19,786,230
Nov 6, 2025	47.88	48.27	46.17	46.83	46.83	-2.84%	28,001,310
Nov 5, 2025	46.38	48.70	45.68	48.20	48.20	1.50%	18,643,510
Nov 4, 2025	50.91	50.95	47.05	47.49	47.49	-6.72%	31,790,860
Nov 3, 2025	50.27	51.28	48.31	50.91	50.91	1.21%	29,671,010
Oct 31, 2025	50.02	52.10	49.85	50.30	50.30	1.64%	29,320,200
Oct 30, 2025	49.01	51.35	48.20	49.49	49.49	-0.12%	30,961,000
Oct 29, 2025	47.56	49.55	47.01	49.55	49.55	3.08%	28,601,810
Oct 28, 2025	51.70	52.00	47.88	48.07	48.07	-8.66%	47,490,930
Oct 27, 2025	53.00	53.50	50.85	52.63	52.54	-1.63%	37,791,120