Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	85.13	85.90	83.30	84.00	84.00	-1.72%	16,489,270
Apr 29, 2026	86.51	87.95	85.10	85.47	85.47	-1.48%	20,596,710
Apr 28, 2026	90.19	94.18	86.25	86.75	86.75	-2.15%	27,675,000
Apr 27, 2026	87.51	90.37	86.82	88.66	88.66	-	18,201,490
Apr 24, 2026	85.95	90.10	85.95	88.66	88.66	4.00%	22,620,250
Apr 23, 2026	87.00	88.93	84.20	85.25	85.25	-2.73%	16,158,172
Apr 22, 2026	86.50	88.26	85.35	87.64	87.64	0.75%	16,295,110
Apr 21, 2026	89.00	89.53	86.50	86.99	86.99	-2.95%	16,042,860
Apr 20, 2026	87.00	92.50	86.71	89.63	89.63	4.87%	35,294,140
Apr 17, 2026	85.46	85.47	83.76	85.47	85.47	10.00%	13,117,730
Apr 16, 2026	77.40	79.77	75.92	77.70	77.70	0.26%	18,037,500
Apr 15, 2026	79.96	80.18	74.76	77.50	77.50	-2.64%	20,627,540
Apr 14, 2026	80.46	80.97	78.10	79.60	79.51	-1.13%	13,570,080
Apr 13, 2026	76.20	81.01	75.71	80.51	80.42	5.66%	19,952,890
Apr 10, 2026	72.55	76.45	72.08	76.20	76.12	4.83%	21,451,890
Apr 9, 2026	70.88	73.63	70.11	72.69	72.61	1.51%	17,067,560
Apr 8, 2026	75.00	75.07	71.01	71.61	71.53	-2.74%	26,620,630
Apr 7, 2026	73.00	76.00	72.85	73.63	73.55	1.35%	14,169,230
Apr 3, 2026	72.58	72.87	69.36	72.65	72.57	0.53%	15,974,920
Apr 2, 2026	70.21	75.80	70.00	72.27	72.19	2.64%	22,133,100
Apr 1, 2026	70.88	71.42	68.11	70.41	70.33	1.02%	18,298,960
Mar 31, 2026	73.85	74.12	69.08	69.70	69.62	-5.17%	23,523,900
Mar 30, 2026	73.88	76.00	72.08	73.50	73.42	-0.89%	15,646,140
Mar 27, 2026	75.48	76.25	71.55	74.16	74.08	-1.77%	20,514,190
Mar 26, 2026	72.78	77.80	72.69	75.50	75.42	3.09%	31,235,900
Mar 25, 2026	72.50	74.80	71.70	73.24	73.16	-0.19%	22,581,240
Mar 24, 2026	73.35	74.98	71.04	73.38	73.30	0.16%	26,870,880
Mar 23, 2026	71.30	75.80	71.00	73.26	73.18	0.71%	32,625,030
Mar 20, 2026	70.36	75.44	69.55	72.74	72.66	3.41%	35,632,610
Mar 19, 2026	70.68	72.85	69.70	70.34	70.26	-0.97%	23,092,740
Mar 18, 2026	72.00	72.79	69.44	71.03	70.95	-0.96%	29,425,440
Mar 17, 2026	74.20	77.44	71.35	71.72	71.64	-5.01%	37,525,140
Mar 16, 2026	81.38	82.49	74.81	75.50	75.42	-6.39%	46,488,660
Mar 13, 2026	73.86	80.65	73.60	80.65	80.56	10.00%	50,726,070
Mar 12, 2026	66.65	73.32	64.80	73.32	73.24	10.01%	23,432,870
Mar 11, 2026	65.80	67.42	64.08	66.65	66.58	1.62%	15,594,180
Mar 10, 2026	66.46	67.20	65.13	65.59	65.52	0.40%	15,004,140
Mar 9, 2026	63.10	66.50	61.00	65.33	65.26	0.21%	22,025,790
Mar 6, 2026	69.14	69.27	65.03	65.19	65.12	-7.39%	22,178,890
Mar 5, 2026	71.98	71.98	67.70	70.39	70.31	-2.29%	17,577,600
Mar 4, 2026	67.82	72.65	67.23	72.04	71.96	3.97%	18,160,440
Mar 3, 2026	72.40	72.99	69.12	69.29	69.21	0.25%	16,738,380
Mar 2, 2026	68.36	71.13	68.36	69.12	69.04	-0.70%	17,192,500
Feb 27, 2026	69.48	72.10	68.73	69.61	69.53	-1.33%	19,182,200
Feb 26, 2026	66.36	72.00	65.35	70.55	70.47	6.31%	18,303,000
Feb 25, 2026	65.95	67.30	64.78	66.36	66.29	1.58%	11,236,780
Feb 24, 2026	62.50	66.00	62.42	65.33	65.26	5.51%	13,194,300
Feb 13, 2026	61.89	63.16	61.36	61.92	61.85	-0.67%	6,204,603
Feb 12, 2026	62.50	63.12	61.60	62.34	62.27	-0.29%	6,494,812
Feb 11, 2026	62.71	64.29	62.40	62.52	62.45	0.03%	6,360,560