Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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