Dirui Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.40	13.40	13.15	13.17	13.17	-1.20%	1,764,100
Feb 10, 2026	13.33	13.45	13.27	13.33	13.33	-0.07%	1,775,480
Feb 9, 2026	13.14	13.36	13.14	13.34	13.34	1.37%	2,024,000
Feb 6, 2026	13.14	13.30	13.14	13.16	13.16	-0.83%	2,070,300
Feb 5, 2026	13.12	13.36	13.11	13.27	13.27	0.61%	2,006,800
Feb 4, 2026	13.09	13.20	13.01	13.19	13.19	0.84%	1,944,400
Feb 3, 2026	13.14	13.15	12.99	13.08	13.08	0.85%	2,278,740
Feb 2, 2026	13.05	13.25	12.91	12.97	12.97	-2.48%	2,915,900
Jan 30, 2026	13.54	13.54	13.19	13.30	13.30	-1.48%	3,498,500
Jan 29, 2026	13.67	13.69	13.35	13.50	13.50	-0.37%	3,705,000
Jan 28, 2026	13.73	13.73	13.43	13.55	13.55	-1.53%	6,296,002
Jan 27, 2026	14.00	14.00	13.43	13.76	13.76	-1.92%	6,608,840
Jan 26, 2026	13.73	14.12	13.73	14.03	14.03	1.96%	7,234,121
Jan 23, 2026	13.64	13.80	13.62	13.76	13.76	1.25%	3,741,480
Jan 22, 2026	13.60	13.65	13.48	13.59	13.59	-0.07%	2,430,400
Jan 21, 2026	13.50	13.69	13.42	13.60	13.60	0.67%	3,130,580
Jan 20, 2026	13.53	13.70	13.45	13.51	13.51	-0.22%	2,688,380
Jan 19, 2026	13.49	13.55	13.38	13.54	13.54	0.82%	2,515,350
Jan 16, 2026	13.66	13.70	13.39	13.43	13.43	-1.32%	3,191,681
Jan 15, 2026	13.70	13.82	13.51	13.61	13.61	-1.16%	3,282,700
Jan 14, 2026	13.70	14.00	13.55	13.77	13.77	0.07%	6,626,300
Jan 13, 2026	13.90	14.11	13.68	13.76	13.76	0.29%	7,145,780
Jan 12, 2026	13.46	13.85	13.46	13.72	13.72	2.01%	5,179,921
Jan 9, 2026	13.31	13.50	13.23	13.45	13.45	1.89%	4,044,940
Jan 8, 2026	13.13	13.25	12.98	13.20	13.20	1.07%	3,008,820
Jan 7, 2026	13.25	13.25	13.00	13.06	13.06	-1.14%	2,939,126
Jan 6, 2026	13.32	13.33	13.10	13.21	13.21	-0.15%	3,789,300
Jan 5, 2026	13.02	13.35	12.98	13.23	13.23	2.56%	6,367,247
Dec 31, 2025	12.89	12.97	12.72	12.90	12.90	0.62%	2,921,536
Dec 30, 2025	12.73	12.82	12.65	12.82	12.82	0.63%	1,300,660
Dec 29, 2025	12.86	12.88	12.70	12.74	12.74	-1.09%	1,551,100
Dec 26, 2025	13.02	13.02	12.82	12.88	12.88	-0.62%	1,811,200
Dec 25, 2025	12.88	12.98	12.80	12.96	12.96	0.70%	2,458,560
Dec 24, 2025	12.87	12.95	12.70	12.87	12.87	0.16%	2,447,638
Dec 23, 2025	12.89	12.94	12.73	12.85	12.85	-0.31%	2,174,000
Dec 22, 2025	12.93	13.10	12.87	12.89	12.89	-0.31%	1,815,988
Dec 19, 2025	12.96	13.05	12.86	12.93	12.93	-0.15%	1,971,000
Dec 18, 2025	12.80	13.00	12.71	12.95	12.95	0.94%	2,119,500
Dec 17, 2025	12.74	12.84	12.61	12.83	12.83	0.47%	2,021,040
Dec 16, 2025	12.72	12.88	12.64	12.77	12.77	0.87%	2,256,088
Dec 15, 2025	12.80	12.99	12.64	12.66	12.66	-1.17%	1,959,776
Dec 12, 2025	12.81	12.89	12.73	12.81	12.81	-0.31%	1,799,700
Dec 11, 2025	13.10	13.13	12.83	12.85	12.85	-1.61%	2,260,600
Dec 10, 2025	13.16	13.25	12.94	13.06	13.06	-1.28%	3,081,637
Dec 9, 2025	13.35	13.65	13.19	13.23	13.23	-0.75%	3,599,474
Dec 8, 2025	13.40	13.47	13.33	13.33	13.33	-0.45%	2,274,980
Dec 5, 2025	13.36	13.43	13.16	13.39	13.39	0.15%	2,567,029
Dec 4, 2025	13.48	13.55	13.30	13.37	13.37	-0.89%	2,222,580
Dec 3, 2025	13.56	13.58	13.43	13.49	13.49	-0.22%	2,091,800
Dec 2, 2025	13.68	13.68	13.47	13.52	13.52	-0.44%	1,692,613