Dirui Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	13.66	13.70	13.50	13.58	13.58	-0.15%	2,203,674
Nov 28, 2025	13.63	13.72	13.46	13.60	13.60	0.89%	2,189,126
Nov 27, 2025	13.41	13.58	13.28	13.48	13.48	0.67%	1,975,180
Nov 26, 2025	13.78	13.79	13.38	13.39	13.39	-2.41%	3,605,590
Nov 25, 2025	13.51	13.84	13.45	13.72	13.72	1.86%	3,802,780
Nov 24, 2025	13.24	13.55	13.21	13.47	13.47	1.97%	2,679,782
Nov 21, 2025	13.70	13.79	13.19	13.21	13.21	-3.93%	4,375,156
Nov 20, 2025	13.90	13.91	13.67	13.75	13.75	-0.29%	2,415,200
Nov 19, 2025	14.05	14.06	13.76	13.79	13.79	-1.22%	2,836,450
Nov 18, 2025	14.06	14.14	13.86	13.96	13.96	-0.71%	2,449,500
Nov 17, 2025	14.16	14.22	13.96	14.06	14.06	-0.71%	2,952,507
Nov 14, 2025	14.07	14.28	14.04	14.16	14.16	0.64%	3,748,700
Nov 13, 2025	14.14	14.14	13.93	14.07	14.07	-0.07%	3,469,867
Nov 12, 2025	14.01	14.18	13.98	14.08	14.08	0.79%	4,009,200
Nov 11, 2025	13.92	13.98	13.85	13.97	13.97	0.22%	2,980,200
Nov 10, 2025	13.83	13.98	13.68	13.94	13.94	0.72%	3,860,300
Nov 7, 2025	13.71	13.89	13.62	13.84	13.84	0.95%	3,250,600
Nov 6, 2025	13.78	13.99	13.62	13.71	13.71	-0.58%	3,564,800
Nov 5, 2025	13.59	13.82	13.59	13.79	13.79	0.73%	2,989,300
Nov 4, 2025	13.76	13.76	13.59	13.69	13.69	-0.36%	2,282,180
Nov 3, 2025	13.68	13.74	13.56	13.74	13.74	0.88%	2,094,180