Dirui Industrial Co.,Ltd. (SHE:300396)
China · Delayed Price · Currency is CNY 13.96
+0.02 (0.14%)
Sep 11, 2025, 2:45 PM CST
Dirui Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.10 | 14.15 | 13.88 | 13.94 | 13.94 | -0.99% | 2,445,410 |
| Sep 9, 2025 | 14.22 | 14.24 | 14.00 | 14.08 | 14.08 | -1.26% | 2,898,330 |
| Sep 8, 2025 | 13.92 | 14.26 | 13.92 | 14.26 | 14.26 | 2.15% | 4,008,500 |
| Sep 5, 2025 | 13.82 | 13.99 | 13.72 | 13.96 | 13.96 | 0.65% | 3,123,779 |
| Sep 4, 2025 | 13.80 | 14.00 | 13.70 | 13.87 | 13.87 | 0.51% | 3,143,600 |
| Sep 3, 2025 | 14.01 | 14.14 | 13.78 | 13.80 | 13.80 | -1.71% | 2,710,633 |
| Sep 2, 2025 | 14.18 | 14.20 | 13.85 | 14.04 | 14.04 | -0.57% | 3,440,796 |
| Sep 1, 2025 | 13.95 | 14.17 | 13.86 | 14.12 | 14.12 | 0.86% | 3,614,262 |
| Aug 29, 2025 | 14.07 | 14.20 | 13.99 | 14.00 | 14.00 | -1.20% | 4,163,720 |
| Aug 28, 2025 | 14.40 | 14.50 | 13.78 | 14.17 | 14.17 | -1.60% | 8,890,456 |
| Aug 27, 2025 | 15.02 | 15.10 | 14.37 | 14.40 | 14.40 | -4.13% | 12,348,891 |
| Aug 26, 2025 | 15.08 | 15.19 | 14.95 | 15.02 | 15.02 | -0.86% | 7,107,300 |
| Aug 25, 2025 | 15.00 | 15.25 | 14.95 | 15.15 | 15.15 | 0.93% | 6,212,677 |
| Aug 22, 2025 | 15.08 | 15.09 | 14.81 | 15.01 | 15.01 | -0.60% | 5,370,600 |
| Aug 21, 2025 | 14.95 | 15.16 | 14.92 | 15.10 | 15.10 | 0.80% | 5,597,794 |
| Aug 20, 2025 | 15.07 | 15.10 | 14.85 | 14.98 | 14.98 | -0.99% | 5,375,750 |
| Aug 19, 2025 | 15.11 | 15.24 | 15.04 | 15.13 | 15.13 | 0.40% | 5,003,200 |
| Aug 18, 2025 | 15.05 | 15.25 | 14.97 | 15.07 | 15.07 | 0.13% | 6,220,150 |
| Aug 15, 2025 | 14.89 | 15.06 | 14.82 | 15.05 | 15.05 | 1.07% | 5,118,300 |
| Aug 14, 2025 | 15.31 | 15.37 | 14.89 | 14.89 | 14.89 | -2.68% | 6,463,246 |
| Aug 13, 2025 | 15.41 | 15.47 | 15.17 | 15.30 | 15.30 | -0.78% | 7,000,470 |
| Aug 12, 2025 | 15.31 | 15.82 | 15.27 | 15.42 | 15.42 | 0.39% | 10,500,181 |
| Aug 11, 2025 | 15.42 | 15.43 | 15.22 | 15.36 | 15.36 | -0.71% | 8,739,448 |
| Aug 8, 2025 | 15.16 | 15.75 | 15.05 | 15.47 | 15.47 | 2.04% | 14,691,721 |
| Aug 7, 2025 | 14.76 | 15.43 | 14.76 | 15.16 | 15.16 | 2.29% | 11,586,350 |
| Aug 6, 2025 | 15.00 | 15.09 | 14.76 | 14.82 | 14.82 | -1.20% | 5,820,700 |
| Aug 5, 2025 | 15.15 | 15.34 | 14.89 | 15.00 | 15.00 | -0.33% | 8,139,950 |
| Aug 4, 2025 | 14.71 | 15.06 | 14.48 | 15.05 | 15.05 | 1.35% | 7,909,219 |
| Aug 1, 2025 | 14.53 | 14.95 | 14.48 | 14.85 | 14.85 | 1.71% | 7,771,680 |
| Jul 31, 2025 | 14.59 | 14.84 | 14.52 | 14.60 | 14.60 | -0.27% | 6,268,100 |
| Jul 30, 2025 | 14.60 | 14.93 | 14.51 | 14.64 | 14.64 | - | 7,250,635 |
| Jul 29, 2025 | 14.62 | 14.67 | 14.40 | 14.64 | 14.64 | - | 5,024,180 |
| Jul 28, 2025 | 14.70 | 14.86 | 14.55 | 14.64 | 14.64 | -0.41% | 4,691,700 |
| Jul 25, 2025 | 14.59 | 14.88 | 14.50 | 14.70 | 14.70 | 0.89% | 6,540,230 |
| Jul 24, 2025 | 14.13 | 14.76 | 14.12 | 14.57 | 14.57 | 3.11% | 9,967,090 |
| Jul 23, 2025 | 14.37 | 14.39 | 14.08 | 14.13 | 14.13 | -3.55% | 10,741,102 |
| Jul 22, 2025 | 14.72 | 14.84 | 14.58 | 14.65 | 14.65 | -0.48% | 3,725,759 |
| Jul 21, 2025 | 14.71 | 14.78 | 14.63 | 14.72 | 14.72 | 0.07% | 3,444,100 |
| Jul 18, 2025 | 14.61 | 14.72 | 14.50 | 14.71 | 14.71 | 0.62% | 3,421,000 |
| Jul 17, 2025 | 14.34 | 14.89 | 14.31 | 14.62 | 14.62 | 1.60% | 4,367,996 |
| Jul 16, 2025 | 14.30 | 14.40 | 14.23 | 14.39 | 14.39 | 0.77% | 2,539,700 |
| Jul 15, 2025 | 14.50 | 14.51 | 14.10 | 14.28 | 14.28 | -1.52% | 4,205,500 |
| Jul 14, 2025 | 14.44 | 14.55 | 14.39 | 14.50 | 14.50 | 0.42% | 3,083,200 |
| Jul 11, 2025 | 14.41 | 14.52 | 14.30 | 14.44 | 14.44 | 0.07% | 3,497,600 |
| Jul 10, 2025 | 14.53 | 14.62 | 14.39 | 14.43 | 14.43 | -0.69% | 4,109,700 |
| Jul 9, 2025 | 14.50 | 14.68 | 14.40 | 14.53 | 14.53 | -0.34% | 4,720,300 |
| Jul 8, 2025 | 14.42 | 14.83 | 14.40 | 14.58 | 14.58 | 0.76% | 7,569,184 |
| Jul 7, 2025 | 14.14 | 15.03 | 14.06 | 14.47 | 14.47 | 3.14% | 11,005,400 |
| Jul 4, 2025 | 14.18 | 14.27 | 14.01 | 14.03 | 14.03 | -1.06% | 3,447,700 |
| Jul 3, 2025 | 14.00 | 14.30 | 14.00 | 14.18 | 14.18 | 1.29% | 4,403,100 |