Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	75.80	75.80	73.00	73.41	-	-1.74%	4,904,608
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
Apr 27, 2026	87.51	90.37	86.82	88.66	88.66	-	18,201,490
Apr 24, 2026	85.95	90.10	85.95	88.66	88.66	4.00%	22,620,250
Apr 23, 2026	87.00	88.93	84.20	85.25	85.25	-2.73%	16,158,170
Apr 22, 2026	86.50	88.26	85.35	87.64	87.64	0.75%	16,295,110
Apr 21, 2026	89.00	89.53	86.50	86.99	86.99	-2.95%	16,042,860
Apr 20, 2026	87.00	92.50	86.71	89.63	89.63	4.87%	35,294,140
Apr 17, 2026	85.46	85.47	83.76	85.47	85.47	10.00%	13,117,730
Apr 16, 2026	77.40	79.77	75.92	77.70	77.70	0.26%	18,037,500
Apr 15, 2026	79.96	80.18	74.76	77.50	77.50	-2.53%	20,627,540
Apr 14, 2026	80.46	80.97	78.10	79.60	79.51	-1.13%	13,570,080
Apr 13, 2026	76.20	81.01	75.71	80.51	80.42	5.66%	19,952,890
Apr 10, 2026	72.55	76.45	72.08	76.20	76.12	4.83%	21,451,890
Apr 9, 2026	70.88	73.63	70.11	72.69	72.61	1.51%	17,067,560
Apr 8, 2026	75.00	75.07	71.01	71.61	71.53	-2.74%	26,620,630
Apr 7, 2026	73.00	76.00	72.85	73.63	73.55	1.35%	14,169,230
Apr 3, 2026	72.58	72.87	69.36	72.65	72.57	0.53%	15,974,920
Apr 2, 2026	70.21	75.80	70.00	72.27	72.19	2.64%	22,133,100
Apr 1, 2026	70.88	71.42	68.11	70.41	70.33	1.02%	18,298,960
Mar 31, 2026	73.85	74.12	69.08	69.70	69.62	-5.17%	23,523,900
Mar 30, 2026	73.88	76.00	72.08	73.50	73.42	-0.89%	15,646,140
Mar 27, 2026	75.48	76.25	71.55	74.16	74.08	-1.77%	20,514,190
Mar 26, 2026	72.78	77.80	72.69	75.50	75.42	3.09%	31,235,900
Mar 25, 2026	72.50	74.80	71.70	73.24	73.16	-0.19%	22,581,240
Mar 24, 2026	73.35	74.98	71.04	73.38	73.30	0.16%	26,870,880
Mar 23, 2026	71.30	75.80	71.00	73.26	73.18	0.71%	32,625,030
Mar 20, 2026	70.36	75.44	69.55	72.74	72.66	3.41%	35,632,610
Mar 19, 2026	70.68	72.85	69.70	70.34	70.26	-0.97%	23,092,740
Mar 18, 2026	72.00	72.79	69.44	71.03	70.95	-0.96%	29,425,440
Mar 17, 2026	74.20	77.44	71.35	71.72	71.64	-5.01%	37,525,140
Mar 16, 2026	81.38	82.49	74.81	75.50	75.42	-6.39%	46,488,660