Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	30.50	31.62	30.50	31.33	31.33	-0.63%	18,080,849
Oct 27, 2026	30.37	32.80	30.21	31.53	31.53	0.57%	50,294,404
Oct 26, 2026	32.30	32.50	31.05	31.35	31.35	-4.80%	37,177,016
Oct 23, 2026	30.50	33.17	29.52	32.93	32.93	4.87%	61,268,579
Oct 22, 2026	33.39	33.44	31.40	31.40	31.40	-7.13%	50,097,123
Oct 21, 2026	34.63	35.28	33.75	33.81	33.81	-2.45%	41,819,789
Oct 20, 2026	34.76	35.27	34.09	34.66	34.66	-0.35%	41,849,393
Oct 19, 2026	34.80	35.35	33.57	34.78	34.78	-2.82%	56,885,743
Oct 16, 2026	35.76	37.55	34.34	35.79	35.79	1.33%	74,068,251
Oct 15, 2026	35.90	39.06	34.96	35.32	35.32	-7.42%	68,177,365
Oct 14, 2026	41.48	41.85	38.15	38.15	38.15	-10.00%	76,846,600
Oct 13, 2026	44.88	46.49	42.39	42.39	42.39	-10.00%	87,352,086
Oct 12, 2026	42.88	48.13	42.06	47.10	47.10	7.66%	99,969,045
Oct 9, 2026	47.23	51.00	43.75	43.75	43.75	-10.00%	105,150,710
Oct 8, 2026	45.83	49.40	44.91	48.61	48.61	5.01%	91,914,510
Sep 30, 2026	42.79	47.00	42.23	46.29	46.29	7.83%	94,508,863
Sep 29, 2026	40.60	45.45	39.61	42.93	42.93	3.75%	95,428,015
Sep 28, 2026	40.33	41.70	38.00	41.38	41.38	4.05%	81,023,770
Sep 24, 2026	38.06	40.50	37.60	39.77	39.77	4.96%	84,802,756
Sep 23, 2026	37.90	38.45	36.67	37.89	37.89	-0.50%	58,034,116
Sep 22, 2026	39.69	39.70	37.80	38.08	38.08	-3.87%	64,041,758
Sep 21, 2026	39.01	40.20	38.63	39.70	39.61	0.25%	62,957,424
Sep 18, 2026	40.80	40.88	39.39	39.60	39.51	-3.91%	85,372,786
Sep 17, 2026	38.52	42.90	37.37	41.21	41.12	5.23%	126,688,067
Sep 16, 2026	41.10	41.96	38.80	39.16	39.07	-0.71%	129,064,769
Sep 15, 2026	36.80	39.44	35.33	39.44	39.35	10.01%	80,791,448
Sep 14, 2026	35.53	36.51	34.52	35.85	35.77	1.56%	78,232,368
Sep 11, 2026	33.21	35.46	32.84	35.30	35.22	5.25%	72,253,413
Sep 10, 2026	32.40	33.84	32.04	33.54	33.47	2.98%	27,444,713
Sep 9, 2026	33.11	33.29	32.32	32.57	32.50	-1.63%	16,595,215
Sep 8, 2026	33.24	33.46	32.91	33.11	33.04	-0.39%	12,693,882
Sep 7, 2026	33.40	33.65	33.09	33.24	33.17	0.06%	11,665,870
Sep 4, 2026	33.62	34.19	33.08	33.22	33.15	-0.39%	16,415,068
Sep 3, 2026	33.69	33.88	33.11	33.35	33.28	0.30%	15,113,605
Sep 2, 2026	33.99	34.14	33.22	33.25	33.18	-2.78%	19,231,929
Sep 1, 2026	35.11	35.20	34.12	34.20	34.12	-2.98%	18,953,469
Aug 31, 2026	35.25	35.75	34.66	35.25	35.17	-1.43%	22,895,461
Aug 28, 2026	35.41	36.00	35.12	35.76	35.68	0.99%	16,234,667
Aug 27, 2026	35.00	35.48	34.36	35.41	35.33	0.43%	16,390,947
Aug 26, 2026	34.92	35.95	34.85	35.26	35.18	0.28%	17,989,001
Aug 25, 2026	34.71	35.66	33.77	35.16	35.08	-0.28%	32,153,557
Aug 24, 2026	37.78	38.15	35.26	35.26	35.18	-10.01%	36,655,904
Aug 21, 2026	38.75	39.72	38.10	39.18	39.09	-0.03%	12,967,780
Aug 20, 2026	39.20	39.36	38.56	39.19	39.10	0.95%	15,884,111
Aug 19, 2026	40.87	40.87	38.80	38.82	38.73	-6.10%	21,777,283
Aug 18, 2026	41.67	42.04	40.77	41.34	41.25	-1.38%	17,841,242
Aug 17, 2026	42.04	42.17	40.86	41.92	41.83	0.17%	16,949,910
Aug 14, 2026	42.80	42.93	41.45	41.85	41.76	-1.65%	15,185,202
Aug 13, 2026	44.12	44.14	42.50	42.55	42.46	-2.48%	21,750,113
Aug 12, 2026	41.53	43.94	41.45	43.63	43.53	4.75%	28,435,920