Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	35.53	36.51	34.52	35.85	35.85	1.56%	78,232,360
Sep 11, 2026	33.21	35.46	32.84	35.30	35.30	5.25%	72,316,813
Sep 10, 2026	32.40	33.84	32.04	33.54	33.54	2.98%	27,453,413
Sep 9, 2026	33.11	33.29	32.32	32.57	32.57	-1.63%	16,604,615
Sep 8, 2026	33.24	33.46	32.91	33.11	33.11	-0.39%	12,694,282
Sep 7, 2026	33.40	33.65	33.09	33.24	33.24	0.06%	11,668,070
Sep 4, 2026	33.62	34.19	33.08	33.22	33.22	-0.39%	16,415,060
Sep 3, 2026	33.69	33.88	33.11	33.35	33.35	0.30%	15,123,205
Sep 2, 2026	33.99	34.14	33.22	33.25	33.25	-2.78%	19,237,829
Sep 1, 2026	35.11	35.20	34.12	34.20	34.20	-2.98%	18,953,460
Aug 31, 2026	35.25	35.75	34.66	35.25	35.25	-1.43%	22,902,661
Aug 28, 2026	35.41	36.00	35.12	35.76	35.76	0.99%	16,242,167
Aug 27, 2026	35.00	35.48	34.36	35.41	35.41	0.43%	16,390,940
Aug 26, 2026	34.92	35.95	34.85	35.26	35.26	0.28%	17,996,901
Aug 25, 2026	34.71	35.66	33.77	35.16	35.16	-0.28%	32,155,757
Aug 24, 2026	37.78	38.15	35.26	35.26	35.26	-10.01%	36,663,504
Aug 21, 2026	38.75	39.72	38.10	39.18	39.18	-0.03%	12,970,580
Aug 20, 2026	39.20	39.36	38.56	39.19	39.19	0.95%	15,885,911
Aug 19, 2026	40.87	40.87	38.80	38.82	38.82	-6.10%	21,777,283
Aug 18, 2026	41.67	42.04	40.77	41.34	41.34	-1.38%	17,843,242
Aug 17, 2026	42.04	42.17	40.86	41.92	41.92	0.17%	16,952,610
Aug 14, 2026	42.80	42.93	41.45	41.85	41.85	-1.65%	15,193,102
Aug 13, 2026	44.12	44.14	42.50	42.55	42.55	-2.48%	21,750,110
Aug 12, 2026	41.53	43.94	41.45	43.63	43.63	4.75%	28,442,720
Aug 11, 2026	42.09	42.38	41.26	41.65	41.65	-1.07%	16,778,051
Aug 10, 2026	42.11	42.54	41.00	42.10	42.10	-0.05%	23,550,378
Aug 7, 2026	41.53	42.42	41.12	42.12	42.12	0.86%	22,252,928
Aug 6, 2026	42.02	42.35	41.31	41.76	41.76	-1.88%	24,774,045
Aug 5, 2026	42.27	42.77	41.68	42.56	42.56	2.38%	29,004,340
Aug 4, 2026	40.81	41.89	40.44	41.57	41.57	1.89%	26,466,060
Aug 3, 2026	39.19	41.37	38.50	40.80	40.80	3.53%	32,536,270
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