Dexin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	17.50	18.00	17.50	17.90	17.90	-0.56%	135,331
Nov 9, 2026	18.40	18.70	17.90	18.00	18.00	-2.17%	161,500
Nov 6, 2026	18.35	18.45	17.95	18.40	18.40	-0.27%	86,263
Nov 5, 2026	18.15	18.45	18.00	18.45	18.45	-1.34%	106,727
Nov 4, 2026	18.70	18.70	18.00	18.70	18.70	-0.27%	150,817
Nov 3, 2026	18.80	18.80	18.20	18.75	18.75	-3.35%	157,468
Nov 2, 2026	18.90	19.40	18.25	19.40	19.40	2.11%	267,799
Oct 30, 2026	19.00	19.00	17.80	19.00	19.00	2.15%	113,645
Oct 29, 2026	18.60	18.60	18.00	18.60	18.60	-	66,733
Oct 28, 2026	18.80	18.80	18.35	18.60	18.60	-	106,672
Oct 27, 2026	19.90	19.90	18.45	18.60	18.60	-	87,075
Oct 22, 2026	18.90	19.30	18.50	18.60	18.60	-	215,318
Oct 21, 2026	18.70	18.80	18.55	18.60	18.60	-	373,039
Oct 20, 2026	18.80	19.40	18.60	18.60	18.60	0.54%	160,001
Oct 19, 2026	18.50	19.00	18.30	18.50	18.50	-	183,002
Oct 16, 2026	19.00	19.75	18.50	18.50	18.50	-1.86%	533,388
Oct 15, 2026	18.85	19.00	18.55	18.85	18.85	-	361,150
Oct 14, 2026	19.40	20.50	18.70	18.85	18.85	-1.57%	391,401
Oct 13, 2026	19.15	19.15	18.50	19.15	19.15	1.32%	571,148
Oct 12, 2026	18.90	18.90	18.20	18.90	18.90	2.16%	48,200
Oct 8, 2026	18.30	18.80	17.85	18.50	18.50	0.54%	65,396
Oct 7, 2026	18.90	18.90	18.05	18.40	18.40	-0.54%	36,333
Oct 6, 2026	19.00	19.00	18.45	18.50	18.50	-2.63%	50,691
Oct 5, 2026	19.50	19.50	18.60	19.00	19.00	-	87,300
Oct 2, 2026	19.40	19.55	19.00	19.00	19.00	-2.06%	151,234
Oct 1, 2026	19.65	19.65	19.05	19.40	19.40	-2.76%	127,526
Sep 30, 2026	19.95	19.95	19.60	19.95	19.95	-	17,060
Sep 29, 2026	19.90	20.60	19.80	19.95	19.95	0.25%	60,289
Sep 24, 2026	19.85	19.90	19.00	19.90	19.90	3.65%	48,261
Sep 23, 2026	19.40	19.75	19.20	19.20	19.20	-2.54%	94,075
Sep 22, 2026	19.80	19.95	19.55	19.70	19.70	-1.50%	71,008
Sep 21, 2026	20.00	20.00	19.50	20.00	20.00	-	67,112
Sep 18, 2026	19.55	20.00	19.55	20.00	20.00	-	33,254
Sep 17, 2026	19.65	20.00	19.50	20.00	20.00	0.25%	57,094
Sep 16, 2026	20.10	20.25	19.85	19.95	19.95	-0.75%	26,069
Sep 15, 2026	19.90	20.10	19.50	20.10	20.10	0.50%	1,390,100
Sep 14, 2026	20.00	20.00	19.80	20.00	20.00	-2.44%	1,580,568
Sep 11, 2026	19.65	20.50	19.60	20.50	20.50	-	88,460
Sep 10, 2026	19.20	20.50	19.20	20.50	20.50	0.49%	164,075
Sep 9, 2026	21.50	21.65	20.40	20.40	20.40	-7.27%	196,022
Sep 8, 2026	22.15	22.30	20.35	22.00	22.00	-2.22%	406,881
Sep 7, 2026	22.50	22.50	20.30	22.50	22.50	0.22%	356,389
Sep 4, 2026	22.30	22.50	22.10	22.45	22.45	-0.22%	42,052
Sep 3, 2026	22.80	22.80	22.15	22.50	22.50	-1.32%	78,000
Sep 2, 2026	22.90	22.90	22.35	22.80	22.80	-0.44%	13,022
Sep 1, 2026	22.90	22.90	22.00	22.90	22.90	-0.22%	132,089
Aug 31, 2026	23.00	23.40	22.55	22.95	22.95	-	55,000
Aug 28, 2026	22.85	22.95	22.75	22.95	22.95	-1.71%	56,050
Aug 27, 2026	23.35	23.40	23.00	23.35	23.35	-	85,259
Aug 26, 2026	23.50	24.00	23.00	23.35	23.35	-3.31%	180,348