Dexin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.35	22.35	20.70	22.30	22.30	-0.22%	134,851
Jul 28, 2026	25.20	25.20	21.90	22.35	22.35	-3.87%	92,000
Jul 27, 2026	23.30	23.30	22.35	23.25	23.25	-0.21%	279,247
Jul 24, 2026	23.40	23.40	22.50	23.30	23.30	-1.06%	65,500
Jul 23, 2026	24.95	24.95	22.80	23.55	23.55	-1.05%	53,002
Jul 22, 2026	23.10	23.80	22.90	23.80	23.80	3.48%	73,120
Jul 21, 2026	22.50	23.00	22.15	23.00	23.00	4.55%	48,360
Jul 20, 2026	22.55	23.00	21.80	22.00	22.00	-3.93%	139,050
Jul 17, 2026	24.00	24.00	22.70	22.90	22.90	-6.91%	105,016
Jul 16, 2026	24.60	24.60	23.05	24.60	24.60	-0.40%	102,739
Jul 15, 2026	23.60	25.80	23.60	24.70	24.70	4.88%	350,995
Jul 14, 2026	23.30	23.65	22.20	23.55	23.55	-0.63%	151,236
Jul 13, 2026	23.90	24.05	23.00	23.70	23.70	-0.84%	209,527
Jul 9, 2026	24.40	24.40	22.90	23.90	23.90	-	157,740
Jul 8, 2026	23.30	24.00	22.00	23.90	23.90	2.58%	186,766
Jul 7, 2026	25.45	25.45	22.80	23.30	23.30	-3.72%	631,428
Jul 6, 2026	22.00	24.20	22.00	24.20	24.20	10.00%	239,607
Jul 3, 2026	20.00	22.00	20.00	22.00	22.00	10.00%	483,281
Jul 2, 2026	20.70	20.70	19.05	20.00	20.00	-	247,534
Jul 1, 2026	18.15	20.00	17.85	20.00	20.00	9.89%	510,570
Jun 30, 2026	18.00	18.20	17.85	18.20	18.20	0.83%	46,041
Jun 29, 2026	18.05	18.05	17.50	18.05	18.05	-	424,286
Jun 26, 2026	18.10	18.10	17.60	18.05	18.05	-0.28%	115,000
Jun 25, 2026	18.15	18.20	17.80	18.10	18.10	-	95,216
Jun 24, 2026	18.20	18.30	17.90	18.10	18.10	-0.55%	60,810
Jun 23, 2026	17.95	18.20	17.70	18.20	18.20	-	91,000
Jun 22, 2026	18.00	18.20	17.95	18.20	18.20	-0.27%	82,550
Jun 18, 2026	18.20	18.45	17.95	18.25	18.25	0.27%	69,120
Jun 17, 2026	18.25	18.25	17.80	18.20	18.20	-0.27%	70,000
Jun 16, 2026	18.10	18.25	17.55	18.25	18.25	-0.27%	174,000
Jun 15, 2026	18.50	18.50	18.00	18.30	18.30	-0.27%	90,450
Jun 12, 2026	17.95	18.35	17.95	18.35	18.35	2.23%	71,055
Jun 11, 2026	18.15	18.15	17.75	17.95	17.95	0.56%	73,000
Jun 10, 2026	17.80	19.20	17.80	17.85	17.85	-4.29%	250,784
Jun 9, 2026	17.75	19.50	17.60	18.65	18.65	5.07%	443,307
Jun 8, 2026	17.90	17.90	17.40	17.75	17.75	-1.39%	39,437
Jun 5, 2026	17.75	18.00	17.65	18.00	18.00	1.41%	54,000
Jun 4, 2026	17.70	17.90	17.70	17.75	17.75	-1.11%	15,497
Jun 3, 2026	17.75	17.95	17.50	17.95	17.95	1.41%	141,100
Jun 2, 2026	17.70	17.90	17.60	17.70	17.70	-1.12%	77,916
Jun 1, 2026	17.80	17.95	17.50	17.90	17.90	0.56%	131,440
May 29, 2026	17.65	18.00	17.50	17.80	17.80	-0.56%	219,505
May 28, 2026	18.25	18.30	17.50	17.90	17.90	-1.38%	225,032
May 27, 2026	18.45	18.45	17.55	18.15	18.15	0.28%	221,552
May 26, 2026	18.70	18.80	18.10	18.10	18.10	-4.23%	259,687
May 25, 2026	18.75	18.90	18.20	18.90	18.90	-	234,165
May 22, 2026	18.55	18.95	18.00	18.90	18.90	-0.53%	208,688
May 21, 2026	19.00	19.55	18.50	19.00	19.00	-	267,926
May 20, 2026	18.60	19.05	18.15	19.00	19.00	-	141,272
May 19, 2026	19.45	19.45	18.00	19.00	19.00	-0.52%	147,005