Dirui Industrial Co.,Ltd. (SHE:300396)
China · Delayed Price · Currency is CNY 7.33
-0.03 (-0.41%)
Aug 14, 2026, 3:04 PM CST
Dirui Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.36 | 7.40 | 7.25 | 7.33 | 7.33 | -0.41% | 2,664,200 |
| Aug 13, 2026 | 7.51 | 7.58 | 7.31 | 7.36 | 7.36 | -2.00% | 4,209,400 |
| Aug 12, 2026 | 7.35 | 7.59 | 7.35 | 7.51 | 7.51 | 1.49% | 3,153,600 |
| Aug 11, 2026 | 7.41 | 7.48 | 7.29 | 7.40 | 7.40 | -1.07% | 3,116,100 |
| Aug 10, 2026 | 7.26 | 7.48 | 7.17 | 7.48 | 7.48 | 3.03% | 4,239,780 |
| Aug 7, 2026 | 7.12 | 7.51 | 7.12 | 7.26 | 7.26 | 3.27% | 6,230,300 |
| Aug 6, 2026 | 6.89 | 7.11 | 6.89 | 7.03 | 7.03 | 1.15% | 3,165,900 |
| Aug 5, 2026 | 7.05 | 7.14 | 6.88 | 6.95 | 6.95 | -0.71% | 5,564,300 |
| Aug 4, 2026 | 7.00 | 7.02 | 6.83 | 7.00 | 7.00 | 0.14% | 2,434,200 |
| Aug 3, 2026 | 6.70 | 7.02 | 6.70 | 6.99 | 6.99 | 4.64% | 3,555,100 |
| Jul 31, 2026 | 6.41 | 6.70 | 6.41 | 6.68 | 6.68 | 3.41% | 2,173,300 |
| Jul 30, 2026 | 6.40 | 6.54 | 6.34 | 6.46 | 6.46 | 0.47% | 2,357,400 |
| Jul 29, 2026 | 6.32 | 6.49 | 6.30 | 6.43 | 6.43 | 1.74% | 2,148,400 |
| Jul 28, 2026 | 6.15 | 6.38 | 6.11 | 6.32 | 6.32 | 2.10% | 2,579,600 |
| Jul 27, 2026 | 6.00 | 6.22 | 5.96 | 6.19 | 6.19 | 3.34% | 2,379,700 |
| Jul 24, 2026 | 6.19 | 6.21 | 5.99 | 5.99 | 5.99 | -4.16% | 2,781,800 |
| Jul 23, 2026 | 6.12 | 6.25 | 6.11 | 6.25 | 6.25 | 1.79% | 1,950,000 |
| Jul 22, 2026 | 6.20 | 6.29 | 6.11 | 6.14 | 6.14 | -1.29% | 2,297,200 |
| Jul 21, 2026 | 6.25 | 6.36 | 6.08 | 6.22 | 6.22 | -1.74% | 2,591,100 |
| Jul 20, 2026 | 6.38 | 6.49 | 6.19 | 6.33 | 6.33 | 0.16% | 3,374,800 |
| Jul 17, 2026 | 6.70 | 6.75 | 6.28 | 6.32 | 6.32 | -5.53% | 4,514,500 |
| Jul 16, 2026 | 6.65 | 6.82 | 6.57 | 6.69 | 6.69 | 1.21% | 3,265,400 |
| Jul 15, 2026 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 3.77% | 2,932,645 |
| Jul 14, 2026 | 6.24 | 6.38 | 6.20 | 6.37 | 6.37 | 1.27% | 1,965,800 |
| Jul 13, 2026 | 6.49 | 6.53 | 6.21 | 6.29 | 6.29 | -3.08% | 3,274,900 |
| Jul 10, 2026 | 6.30 | 6.57 | 6.19 | 6.49 | 6.49 | 2.04% | 3,101,400 |
| Jul 9, 2026 | 6.39 | 6.54 | 6.29 | 6.36 | 6.36 | -0.47% | 2,943,204 |
| Jul 8, 2026 | 6.31 | 6.46 | 6.26 | 6.39 | 6.39 | 1.11% | 2,203,255 |
| Jul 7, 2026 | 6.60 | 6.61 | 6.30 | 6.32 | 6.32 | -4.53% | 2,245,975 |
| Jul 6, 2026 | 6.78 | 6.92 | 6.60 | 6.62 | 6.62 | -1.49% | 2,658,318 |
| Jul 3, 2026 | 6.74 | 6.84 | 6.56 | 6.72 | 6.72 | 1.36% | 3,386,200 |
| Jul 2, 2026 | 6.56 | 6.82 | 6.51 | 6.63 | 6.63 | 1.07% | 3,585,500 |
| Jul 1, 2026 | 6.17 | 6.60 | 6.17 | 6.56 | 6.56 | 5.47% | 4,262,100 |
| Jun 30, 2026 | 6.36 | 6.40 | 6.12 | 6.22 | 6.22 | -2.35% | 3,671,000 |
| Jun 29, 2026 | 6.22 | 6.42 | 5.99 | 6.37 | 6.37 | 1.11% | 4,654,000 |
| Jun 26, 2026 | 6.28 | 6.39 | 6.12 | 6.30 | 6.30 | -0.79% | 3,358,200 |
| Jun 25, 2026 | 6.59 | 6.59 | 6.24 | 6.35 | 6.35 | -3.20% | 4,235,260 |
| Jun 24, 2026 | 6.68 | 6.80 | 6.47 | 6.56 | 6.56 | -2.81% | 3,363,400 |
| Jun 23, 2026 | 6.55 | 6.85 | 6.53 | 6.75 | 6.75 | 1.96% | 3,271,500 |
| Jun 22, 2026 | 6.66 | 6.67 | 6.30 | 6.62 | 6.62 | -0.60% | 6,267,465 |
| Jun 18, 2026 | 6.77 | 6.90 | 6.64 | 6.66 | 6.66 | -2.35% | 2,870,784 |
| Jun 17, 2026 | 7.03 | 7.03 | 6.77 | 6.82 | 6.82 | -2.99% | 3,030,780 |
| Jun 16, 2026 | 6.87 | 7.12 | 6.65 | 7.03 | 7.03 | 2.78% | 4,805,050 |
| Jun 15, 2026 | 6.97 | 7.08 | 6.78 | 6.84 | 6.84 | -1.44% | 3,806,884 |
| Jun 12, 2026 | 6.80 | 7.00 | 6.75 | 6.94 | 6.94 | 2.66% | 2,653,150 |
| Jun 11, 2026 | 6.85 | 6.90 | 6.59 | 6.76 | 6.76 | -2.03% | 3,165,060 |
| Jun 10, 2026 | 7.08 | 7.10 | 6.78 | 6.90 | 6.90 | -2.95% | 4,473,860 |
| Jun 9, 2026 | 7.29 | 7.32 | 7.08 | 7.11 | 7.11 | -2.34% | 3,498,300 |
| Jun 8, 2026 | 7.41 | 7.50 | 7.18 | 7.28 | 7.28 | -4.08% | 3,163,600 |
| Jun 5, 2026 | 7.60 | 7.71 | 7.53 | 7.59 | 7.59 | 0.40% | 2,305,461 |