Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	77.79	79.00	75.80	75.80	75.80	-1.60%	14,229,860
May 20, 2026	76.63	78.00	75.27	77.03	77.03	-0.14%	15,188,890
May 19, 2026	78.93	78.99	76.19	77.14	77.14	-2.27%	13,822,970
May 18, 2026	77.13	79.86	77.13	78.93	78.93	1.98%	12,674,950
May 15, 2026	80.12	80.50	76.63	77.40	77.40	-4.16%	22,644,400
May 14, 2026	82.78	84.26	80.62	80.76	80.76	-2.71%	14,273,110
May 13, 2026	82.50	84.58	80.70	83.01	83.01	-0.24%	14,922,340
May 12, 2026	86.06	86.26	83.04	83.21	83.21	-2.11%	15,225,790
May 11, 2026	82.71	85.80	81.58	85.00	85.00	2.43%	16,873,010
May 8, 2026	84.00	84.75	81.71	82.98	82.98	-2.22%	15,476,900
May 7, 2026	86.10	86.28	84.36	84.86	84.86	-1.50%	13,081,530
May 6, 2026	84.75	86.68	82.55	86.15	86.15	2.56%	20,058,840
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