Dirui Industrial Co.,Ltd. (SHE:300396)
China · Delayed Price · Currency is CNY 6.56
+0.34 (5.47%)
Jul 1, 2026, 3:04 PM CST
Dirui Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.83 | 7.83 | 7.52 | 7.56 | 7.56 | -3.57% | 3,736,460 |
| Jun 3, 2026 | 8.02 | 8.07 | 7.81 | 7.84 | 7.84 | -3.45% | 4,169,970 |
| Jun 2, 2026 | 8.17 | 8.17 | 7.92 | 8.12 | 8.12 | -0.37% | 5,199,800 |
| Jun 1, 2026 | 8.01 | 8.28 | 8.01 | 8.15 | 8.15 | 2.26% | 5,151,700 |
| May 29, 2026 | 7.74 | 8.10 | 7.74 | 7.97 | 7.97 | 2.05% | 5,075,626 |
| May 28, 2026 | 7.78 | 7.94 | 7.70 | 7.81 | 7.81 | 0.90% | 3,643,400 |
| May 27, 2026 | 7.77 | 7.97 | 7.61 | 7.74 | 7.74 | 0.52% | 3,757,660 |
| May 26, 2026 | 7.79 | 7.82 | 7.64 | 7.70 | 7.70 | -1.79% | 2,987,642 |
| May 25, 2026 | 7.80 | 7.90 | 7.68 | 7.84 | 7.84 | 0.64% | 3,579,800 |
| May 22, 2026 | 7.83 | 7.86 | 7.74 | 7.79 | 7.79 | -0.64% | 2,511,050 |
| May 21, 2026 | 7.99 | 8.08 | 7.77 | 7.84 | 7.84 | -2.24% | 3,643,480 |
| May 20, 2026 | 8.20 | 8.20 | 7.98 | 8.02 | 8.02 | -2.31% | 3,396,720 |
| May 19, 2026 | 7.97 | 8.22 | 7.90 | 8.21 | 8.21 | 3.14% | 4,612,780 |
| May 18, 2026 | 7.90 | 7.97 | 7.61 | 7.96 | 7.96 | 0.51% | 6,276,330 |
| May 15, 2026 | 8.28 | 8.35 | 7.80 | 7.92 | 7.92 | -4.81% | 10,761,870 |
| May 14, 2026 | 8.50 | 8.57 | 8.30 | 8.32 | 8.32 | -2.58% | 4,894,889 |
| May 13, 2026 | 8.28 | 8.65 | 8.23 | 8.54 | 8.54 | 2.89% | 6,896,294 |
| May 12, 2026 | 8.30 | 8.48 | 8.25 | 8.30 | 8.30 | -1.07% | 5,935,740 |
| May 11, 2026 | 8.54 | 8.61 | 8.32 | 8.39 | 8.39 | -1.76% | 13,061,010 |
| May 8, 2026 | 8.30 | 8.73 | 8.30 | 8.54 | 8.54 | 2.40% | 13,273,840 |
| May 7, 2026 | 8.30 | 8.54 | 8.16 | 8.34 | 8.34 | -10.03% | 25,625,090 |
| May 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -20.02% | 1,917,800 |
| Apr 29, 2026 | 11.21 | 11.69 | 11.21 | 11.59 | 11.59 | 2.66% | 3,349,900 |
| Apr 28, 2026 | 11.45 | 11.52 | 11.12 | 11.29 | 11.29 | -1.57% | 2,777,369 |
| Apr 27, 2026 | 11.10 | 11.49 | 11.09 | 11.47 | 11.47 | 3.15% | 3,567,080 |
| Apr 24, 2026 | 10.99 | 11.16 | 10.91 | 11.12 | 11.12 | 0.72% | 2,314,100 |
| Apr 23, 2026 | 11.12 | 11.18 | 10.98 | 11.04 | 11.04 | -0.99% | 2,537,700 |
| Apr 22, 2026 | 11.22 | 11.31 | 11.09 | 11.15 | 11.15 | -0.98% | 2,838,362 |
| Apr 21, 2026 | 11.44 | 11.44 | 11.18 | 11.26 | 11.26 | -1.49% | 2,138,000 |
| Apr 20, 2026 | 11.32 | 11.48 | 11.18 | 11.43 | 11.43 | 0.18% | 2,355,100 |
| Apr 17, 2026 | 11.66 | 11.66 | 11.33 | 11.41 | 11.41 | -1.81% | 2,178,600 |
| Apr 16, 2026 | 11.60 | 11.65 | 11.46 | 11.62 | 11.62 | 0.26% | 2,359,400 |