Dirui Industrial Co.,Ltd. (SHE:300396)
China · Delayed Price · Currency is CNY 7.06
+0.07 (1.00%)
Sep 29, 2026, 2:14 PM CST
Dirui Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7.09 | 7.09 | 6.93 | 6.99 | 6.99 | -0.85% | 1,306,501 |
| Sep 24, 2026 | 7.13 | 7.14 | 7.04 | 7.05 | 7.05 | -1.12% | 1,153,200 |
| Sep 23, 2026 | 7.20 | 7.21 | 7.11 | 7.13 | 7.13 | -0.97% | 1,245,100 |
| Sep 22, 2026 | 7.20 | 7.22 | 7.13 | 7.20 | 7.20 | 0.42% | 1,864,200 |
| Sep 21, 2026 | 7.07 | 7.18 | 7.04 | 7.17 | 7.17 | 1.85% | 2,060,400 |
| Sep 18, 2026 | 7.02 | 7.17 | 7.02 | 7.04 | 7.04 | 0.28% | 1,562,200 |
| Sep 17, 2026 | 6.86 | 7.03 | 6.81 | 7.02 | 7.02 | 1.89% | 1,706,600 |
| Sep 16, 2026 | 6.82 | 6.95 | 6.79 | 6.89 | 6.89 | 0.58% | 1,392,500 |
| Sep 15, 2026 | 7.02 | 7.02 | 6.83 | 6.85 | 6.85 | -2.56% | 2,064,420 |
| Sep 14, 2026 | 6.92 | 7.08 | 6.91 | 7.03 | 7.03 | 1.30% | 1,966,600 |
| Sep 11, 2026 | 7.16 | 7.16 | 6.86 | 6.94 | 6.94 | -3.07% | 3,900,500 |
| Sep 10, 2026 | 7.22 | 7.24 | 7.16 | 7.16 | 7.16 | -0.97% | 1,056,700 |
| Sep 9, 2026 | 7.32 | 7.35 | 7.20 | 7.23 | 7.23 | -2.03% | 1,659,500 |
| Sep 8, 2026 | 7.18 | 7.38 | 7.16 | 7.38 | 7.38 | 2.79% | 2,426,200 |
| Sep 7, 2026 | 7.16 | 7.20 | 7.11 | 7.18 | 7.18 | 0.28% | 1,171,050 |
| Sep 4, 2026 | 7.18 | 7.29 | 7.13 | 7.16 | 7.16 | - | 2,121,000 |
| Sep 3, 2026 | 7.27 | 7.28 | 7.16 | 7.16 | 7.16 | -1.38% | 1,967,100 |
| Sep 2, 2026 | 7.30 | 7.33 | 7.20 | 7.26 | 7.26 | -1.09% | 1,397,400 |
| Sep 1, 2026 | 7.21 | 7.34 | 7.18 | 7.34 | 7.34 | 1.52% | 2,030,900 |
| Aug 31, 2026 | 7.20 | 7.23 | 7.11 | 7.23 | 7.23 | 0.14% | 1,906,383 |
| Aug 28, 2026 | 7.20 | 7.28 | 7.20 | 7.22 | 7.22 | -0.41% | 1,869,300 |
| Aug 27, 2026 | 7.33 | 7.35 | 7.24 | 7.25 | 7.25 | -0.96% | 1,666,220 |
| Aug 26, 2026 | 7.33 | 7.40 | 7.30 | 7.32 | 7.32 | -0.41% | 1,972,000 |
| Aug 25, 2026 | 7.12 | 7.36 | 7.11 | 7.35 | 7.35 | 2.94% | 1,693,060 |
| Aug 24, 2026 | 7.22 | 7.26 | 7.07 | 7.14 | 7.14 | -1.65% | 1,728,700 |
| Aug 21, 2026 | 7.12 | 7.28 | 7.05 | 7.26 | 7.26 | 0.83% | 2,654,033 |
| Aug 20, 2026 | 7.10 | 7.33 | 7.10 | 7.20 | 7.20 | 3.45% | 4,179,900 |
| Aug 19, 2026 | 7.20 | 7.21 | 6.93 | 6.96 | 6.96 | -3.33% | 2,377,900 |
| Aug 18, 2026 | 7.25 | 7.28 | 7.11 | 7.20 | 7.20 | -0.69% | 2,203,400 |
| Aug 17, 2026 | 7.33 | 7.34 | 7.16 | 7.25 | 7.25 | -1.09% | 2,057,900 |
| 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 |