Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.60	60.95	57.00	58.20	58.20	0.83%	32,584,880
Dec 4, 2025	56.29	58.17	55.30	57.72	57.72	4.53%	35,485,280
Dec 3, 2025	50.50	55.22	50.20	55.22	55.22	10.00%	34,416,270
Dec 2, 2025	49.73	50.46	49.12	50.20	50.20	0.14%	14,028,000
Dec 1, 2025	50.48	50.79	49.02	50.13	50.13	-0.69%	16,220,210
Nov 28, 2025	49.55	51.10	48.91	50.48	50.48	1.16%	14,676,260
Nov 27, 2025	49.61	51.00	48.90	49.90	49.90	0.65%	22,980,626
Nov 26, 2025	48.83	50.28	48.40	49.58	49.58	0.77%	16,431,830
Nov 25, 2025	48.80	50.00	48.05	49.20	49.20	0.94%	19,350,660
Nov 24, 2025	48.62	50.48	48.25	48.74	48.74	5.93%	31,878,470
Nov 21, 2025	46.00	47.59	45.88	46.01	46.01	-1.44%	16,181,370
Nov 20, 2025	47.01	47.90	46.50	46.68	46.68	-0.09%	11,719,680
Nov 19, 2025	45.30	47.15	45.06	46.72	46.72	2.91%	17,783,800
Nov 18, 2025	46.50	47.20	45.24	45.40	45.40	-1.52%	10,360,800
Nov 17, 2025	45.60	46.74	45.03	46.10	46.10	0.11%	12,235,820
Nov 14, 2025	45.71	47.18	45.44	46.05	46.05	0.02%	11,617,910
Nov 13, 2025	45.40	46.78	45.15	46.04	46.04	1.39%	12,630,130
Nov 12, 2025	46.00	46.00	44.59	45.41	45.41	-2.09%	16,240,250
Nov 11, 2025	46.48	47.27	46.00	46.38	46.38	0.83%	13,048,990
Nov 10, 2025	46.82	47.20	45.35	46.00	46.00	-3.06%	19,749,640
Nov 7, 2025	46.47	47.90	46.18	47.45	47.45	1.32%	19,786,230
Nov 6, 2025	47.88	48.27	46.17	46.83	46.83	-2.84%	28,001,310
Nov 5, 2025	46.38	48.70	45.68	48.20	48.20	1.50%	18,643,510
Nov 4, 2025	50.91	50.95	47.05	47.49	47.49	-6.72%	31,790,860
Nov 3, 2025	50.27	51.28	48.31	50.91	50.91	1.21%	29,671,010
Oct 31, 2025	50.02	52.10	49.85	50.30	50.30	1.64%	29,320,200
Oct 30, 2025	49.01	51.35	48.20	49.49	49.49	-0.12%	30,961,000
Oct 29, 2025	47.56	49.55	47.01	49.55	49.55	3.08%	28,601,810
Oct 28, 2025	51.70	52.00	47.88	48.07	48.07	-8.66%	47,490,930
Oct 27, 2025	53.00	53.50	50.85	52.63	52.54	-1.63%	37,791,120
Oct 24, 2025	50.12	53.50	49.94	53.50	53.41	7.02%	35,553,320
Oct 23, 2025	48.80	50.70	48.35	49.99	49.91	0.89%	24,110,480
Oct 22, 2025	47.25	50.66	47.02	49.55	49.47	5.88%	33,777,210
Oct 21, 2025	45.85	47.72	45.76	46.80	46.72	3.31%	27,884,110
Oct 20, 2025	47.29	47.52	44.70	45.30	45.23	-2.10%	32,271,550
Oct 17, 2025	48.80	49.30	46.17	46.27	46.19	-7.26%	31,984,460
Oct 16, 2025	51.78	51.78	49.16	49.89	49.81	-3.61%	28,250,440
Oct 15, 2025	50.44	51.99	49.00	51.76	51.68	2.13%	29,392,460
Oct 14, 2025	51.73	54.86	50.03	50.68	50.60	-2.54%	40,042,310
Oct 13, 2025	48.41	52.00	48.28	52.00	51.92	4.08%	33,556,480
Oct 10, 2025	49.99	52.00	49.48	49.96	49.88	0.26%	34,076,330
Oct 9, 2025	47.94	50.75	47.30	49.83	49.75	5.55%	30,842,820
Sep 30, 2025	47.05	48.79	46.33	47.21	47.13	-0.15%	25,053,790
Sep 29, 2025	47.03	48.00	45.00	47.28	47.20	2.18%	25,862,880
Sep 26, 2025	45.50	48.80	45.20	46.27	46.19	1.51%	35,391,960
Sep 25, 2025	45.75	46.76	44.50	45.58	45.51	-1.09%	28,957,280
Sep 24, 2025	44.24	46.21	43.87	46.08	46.00	4.23%	27,172,340
Sep 23, 2025	44.00	46.09	42.86	44.21	44.14	0.57%	25,807,870
Sep 22, 2025	43.14	44.08	42.63	43.96	43.89	1.88%	21,879,870
Sep 19, 2025	43.01	44.65	42.50	43.15	43.08	-0.85%	27,766,380