Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.00	40.40	39.00	39.41	39.41	-0.98%	26,392,180
Jul 30, 2026	40.30	41.42	39.50	39.80	39.80	-1.49%	28,326,700
Jul 29, 2026	39.93	41.10	38.18	40.40	40.40	0.85%	35,179,506
Jul 28, 2026	40.46	41.90	39.65	40.06	40.06	-1.18%	41,076,863
Jul 27, 2026	37.10	40.68	36.69	40.54	40.54	6.15%	34,196,826
Jul 24, 2026	39.98	41.14	38.15	38.19	38.19	-3.44%	44,109,861
Jul 23, 2026	37.12	40.10	36.88	39.55	39.55	6.55%	30,719,080
Jul 22, 2026	38.02	38.20	36.70	37.12	37.12	-3.23%	19,879,050
Jul 21, 2026	37.72	38.38	35.90	38.36	38.36	4.78%	25,043,124
Jul 20, 2026	38.04	38.46	35.60	36.61	36.61	-2.03%	27,887,115
Jul 17, 2026	40.80	40.99	36.86	37.37	37.37	-8.74%	38,674,726
Jul 16, 2026	42.56	42.56	40.44	40.95	40.95	-4.75%	16,779,231
Jul 15, 2026	43.62	44.57	42.71	42.99	42.99	-1.62%	16,290,813
Jul 14, 2026	42.45	43.72	41.95	43.70	43.70	2.94%	22,977,143
Jul 13, 2026	46.07	46.21	42.30	42.45	42.45	-8.14%	25,369,103
Jul 10, 2026	46.96	47.85	45.81	46.21	46.21	-1.68%	17,447,489
Jul 9, 2026	47.00	47.40	44.72	47.00	47.00	0.64%	29,622,117
Jul 8, 2026	49.70	49.98	46.48	46.70	46.70	-6.04%	25,599,317
Jul 7, 2026	52.07	52.52	49.50	49.70	49.70	-4.68%	21,921,665
Jul 6, 2026	55.24	56.10	51.92	52.14	52.14	-6.98%	20,380,730
Jul 3, 2026	55.63	56.67	54.83	56.05	56.05	2.52%	14,775,380
Jul 2, 2026	54.95	55.88	54.09	54.67	54.67	-0.67%	18,103,510
Jul 1, 2026	57.51	57.51	53.20	55.04	55.04	-5.05%	27,191,950
Jun 30, 2026	57.00	59.69	56.50	57.97	57.97	1.40%	18,594,840
Jun 29, 2026	55.55	58.30	54.57	57.17	57.17	2.92%	20,408,870
Jun 26, 2026	57.30	57.98	55.55	55.55	55.55	-1.86%	18,514,451
Jun 25, 2026	57.67	58.00	56.30	56.60	56.60	-2.75%	20,253,600
Jun 24, 2026	59.80	59.90	57.58	58.20	58.20	-2.66%	20,051,145
Jun 23, 2026	60.76	62.60	59.46	59.79	59.79	-1.90%	23,670,190
Jun 22, 2026	58.50	63.16	58.19	60.95	60.95	4.51%	29,147,584
Jun 18, 2026	60.00	60.98	58.21	58.32	58.32	-3.71%	22,771,795
Jun 17, 2026	59.81	61.10	59.53	60.57	60.57	0.61%	16,400,152
Jun 16, 2026	59.70	62.46	58.51	60.20	60.20	1.48%	27,100,770
Jun 15, 2026	60.24	61.45	58.22	59.32	59.32	-0.39%	24,875,710
Jun 12, 2026	58.55	60.89	58.09	59.55	59.55	1.83%	23,065,550
Jun 11, 2026	59.00	59.64	57.54	58.48	58.48	-1.95%	17,144,990
Jun 10, 2026	60.84	61.50	58.89	59.64	59.64	-2.82%	16,882,440
Jun 9, 2026	60.00	61.99	58.53	61.37	61.37	3.75%	28,793,880
Jun 8, 2026	62.45	63.50	58.19	59.15	59.15	-7.10%	30,660,570
Jun 5, 2026	67.57	67.96	63.30	63.67	63.67	-5.79%	27,071,420
Jun 4, 2026	69.00	69.35	66.60	67.58	67.58	-3.33%	24,208,590
Jun 3, 2026	72.00	72.10	69.00	69.91	69.91	-2.16%	16,962,890
Jun 2, 2026	72.50	73.16	70.81	71.45	71.45	-1.99%	11,440,130
Jun 1, 2026	74.77	76.70	72.20	72.90	72.90	-0.12%	19,315,620
May 29, 2026	74.18	75.68	72.23	72.99	72.99	-0.76%	18,572,700
May 28, 2026	74.71	75.48	72.63	73.55	73.55	-1.55%	14,693,070
May 27, 2026	77.61	78.24	73.99	74.71	74.71	-3.72%	15,728,270
May 26, 2026	78.46	79.81	76.20	77.60	77.60	-1.03%	17,341,740
May 25, 2026	77.01	79.16	77.01	78.41	78.41	4.66%	17,732,580
May 22, 2026	75.80	76.44	74.48	74.92	74.92	-1.16%	14,620,680