Dirui Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	7.90	8.08	7.90	7.98	-	-0.50%	1,397,000
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
Apr 15, 2026	11.77	11.83	11.57	11.59	11.59	-1.19%	2,364,300
Apr 14, 2026	11.88	11.88	11.59	11.73	11.73	-0.51%	1,819,300
Apr 13, 2026	11.79	11.94	11.68	11.79	11.79	-0.25%	1,752,300
Apr 10, 2026	11.65	11.92	11.65	11.82	11.82	1.72%	1,800,300
Apr 9, 2026	11.89	11.89	11.58	11.62	11.62	-2.02%	2,001,400
Apr 8, 2026	11.80	11.97	11.77	11.86	11.86	1.89%	2,241,400
Apr 7, 2026	11.36	11.67	11.29	11.64	11.64	2.46%	2,480,462
Apr 3, 2026	11.75	11.79	11.30	11.36	11.36	-2.99%	2,316,500
Apr 2, 2026	11.88	11.98	11.64	11.71	11.71	-1.43%	2,408,140
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