Dirui Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.85	11.95	11.67	11.88	11.88	1.80%	2,134,400
Mar 31, 2026	11.71	11.91	11.65	11.67	11.67	0.17%	2,451,140
Mar 30, 2026	11.55	11.68	11.48	11.65	11.65	0.17%	1,922,480
Mar 27, 2026	11.28	11.68	11.23	11.63	11.63	2.56%	2,335,000
Mar 26, 2026	11.51	11.66	11.31	11.34	11.34	-1.48%	2,054,880
Mar 25, 2026	11.60	11.60	11.43	11.51	11.51	-0.78%	2,060,600
Mar 24, 2026	11.19	11.60	11.08	11.60	11.60	5.55%	3,653,580
Mar 23, 2026	11.78	11.78	10.85	10.99	10.99	-7.41%	5,275,361
Mar 20, 2026	12.25	12.31	11.87	11.87	11.87	-2.63%	2,785,560
Mar 19, 2026	12.45	12.53	12.15	12.19	12.19	-2.71%	2,948,600
Mar 18, 2026	12.52	12.56	12.33	12.53	12.53	0.08%	2,155,800
Mar 17, 2026	12.64	12.75	12.51	12.52	12.52	-0.79%	2,058,400
Mar 16, 2026	12.64	12.69	12.53	12.62	12.62	0.16%	1,855,300
Mar 13, 2026	12.52	12.73	12.48	12.60	12.60	0.40%	2,699,900
Mar 12, 2026	12.87	12.87	12.52	12.55	12.55	-2.11%	4,110,988
Mar 11, 2026	13.05	13.05	12.80	12.82	12.82	-1.54%	2,328,970
Mar 10, 2026	12.90	13.03	12.86	13.02	13.02	1.48%	1,586,900
Mar 9, 2026	12.72	12.85	12.65	12.83	12.83	-0.39%	2,185,300
Mar 6, 2026	12.65	12.88	12.57	12.88	12.88	1.74%	1,921,800
Mar 5, 2026	12.65	12.73	12.57	12.66	12.66	1.04%	1,736,466
Mar 4, 2026	12.68	12.76	12.45	12.53	12.53	-1.34%	2,993,698
Mar 3, 2026	13.19	13.19	12.70	12.70	12.70	-2.83%	2,833,362
Mar 2, 2026	13.35	13.35	12.97	13.07	13.07	-2.61%	3,465,900
Feb 27, 2026	13.28	13.42	13.20	13.42	13.42	1.59%	2,251,700
Feb 26, 2026	13.30	13.34	13.18	13.21	13.21	-0.53%	1,938,500
Feb 25, 2026	13.38	13.50	13.26	13.28	13.28	-1.19%	2,825,515
Feb 24, 2026	13.21	13.70	13.12	13.44	13.44	2.21%	5,132,930
Feb 13, 2026	13.17	13.38	13.13	13.15	13.15	-0.30%	1,879,900
Feb 12, 2026	13.20	13.41	12.99	13.19	13.19	0.15%	2,983,000
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