Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	42.09	42.38	41.26	41.65	41.56	-1.07%	16,773,651
Aug 10, 2026	42.11	42.54	41.00	42.10	42.01	-0.05%	23,550,378
Aug 7, 2026	41.53	42.42	41.12	42.12	42.03	0.86%	22,252,928
Aug 6, 2026	42.02	42.35	41.31	41.76	41.67	-1.88%	24,774,045
Aug 5, 2026	42.27	42.77	41.68	42.56	42.47	2.38%	29,004,344
Aug 4, 2026	40.81	41.89	40.44	41.57	41.48	1.89%	26,466,062
Aug 3, 2026	39.19	41.37	38.50	40.80	40.71	3.53%	32,536,274
Jul 31, 2026	39.00	40.40	39.00	39.41	39.32	-0.98%	26,387,880
Jul 30, 2026	40.30	41.42	39.50	39.80	39.71	-1.49%	28,326,704
Jul 29, 2026	39.93	41.10	38.18	40.40	40.31	0.85%	35,172,106
Jul 28, 2026	40.46	41.90	39.65	40.06	39.97	-1.18%	41,074,663
Jul 27, 2026	37.10	40.68	36.69	40.54	40.45	6.15%	34,180,426
Jul 24, 2026	39.98	41.14	38.15	38.19	38.11	-3.44%	44,103,361
Jul 23, 2026	37.12	40.10	36.88	39.55	39.46	6.55%	30,719,083
Jul 22, 2026	38.02	38.20	36.70	37.12	37.04	-3.23%	19,878,550