Dajin Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.50	48.80	45.20	46.27	46.27	1.51%	35,391,967
Sep 25, 2025	45.75	46.76	44.50	45.58	45.58	-1.09%	28,957,283
Sep 24, 2025	44.24	46.21	43.87	46.08	46.08	4.23%	27,172,345
Sep 23, 2025	44.00	46.09	42.86	44.21	44.21	0.57%	26,205,571
Sep 22, 2025	43.14	44.08	42.63	43.96	43.96	1.88%	22,108,473
Sep 19, 2025	43.01	44.65	42.50	43.15	43.15	-0.85%	27,766,381
Sep 18, 2025	40.70	44.86	40.37	43.52	43.52	6.72%	50,116,624
Sep 17, 2025	38.70	40.79	38.61	40.78	40.78	4.81%	21,529,475
Sep 16, 2025	39.99	40.27	38.44	38.91	38.91	-2.24%	18,813,180
Sep 15, 2025	39.70	40.88	39.62	39.80	39.80	-0.97%	17,079,174
Sep 12, 2025	40.90	40.97	39.66	40.19	40.19	-2.95%	21,283,987
Sep 11, 2025	41.53	41.90	39.91	41.41	41.41	2.02%	27,846,479
Sep 10, 2025	41.48	41.90	39.81	40.59	40.59	-3.61%	32,312,540
Sep 9, 2025	40.99	42.84	40.99	42.11	42.11	0.93%	33,203,363
Sep 8, 2025	41.01	42.16	40.15	41.72	41.72	4.88%	45,800,699
Sep 5, 2025	36.30	39.78	36.30	39.78	39.78	10.01%	40,384,768
Sep 4, 2025	35.40	36.97	35.23	36.16	36.16	2.15%	30,677,082
Sep 3, 2025	33.37	36.00	33.03	35.40	35.40	6.12%	25,874,331
Sep 2, 2025	34.01	34.17	32.88	33.36	33.36	-1.94%	11,833,201
Sep 1, 2025	34.77	35.10	33.70	34.02	34.02	-2.10%	15,202,930
Aug 29, 2025	34.68	35.00	34.28	34.75	34.75	0.26%	13,877,527
Aug 28, 2025	34.71	35.00	33.73	34.66	34.66	-0.14%	17,321,590
Aug 27, 2025	34.63	35.98	34.44	34.71	34.71	2.18%	28,477,967
Aug 26, 2025	32.84	34.36	32.63	33.97	33.97	2.85%	17,082,684
Aug 25, 2025	32.00	33.65	31.99	33.03	33.03	2.87%	19,936,609
Aug 22, 2025	32.36	32.37	31.74	32.11	32.11	-0.19%	9,897,490
Aug 21, 2025	32.35	32.61	32.00	32.17	32.17	-1.05%	8,598,647
Aug 20, 2025	32.18	32.53	31.91	32.51	32.51	0.68%	8,646,648
Aug 19, 2025	32.89	32.96	32.13	32.29	32.29	-1.82%	12,373,641
Aug 18, 2025	33.53	33.81	32.60	32.89	32.89	-2.72%	17,410,717
Aug 15, 2025	32.93	34.39	32.90	33.81	33.81	2.42%	13,210,632
Aug 14, 2025	33.33	33.78	32.71	33.01	33.01	0.18%	11,367,221
Aug 13, 2025	32.30	33.32	32.18	32.95	32.95	1.89%	13,640,832
Aug 12, 2025	32.54	32.77	32.10	32.34	32.34	-0.52%	6,978,957
Aug 11, 2025	31.93	32.96	31.80	32.51	32.51	1.69%	12,760,902
Aug 8, 2025	31.31	32.35	31.13	31.97	31.97	1.78%	12,270,726
Aug 7, 2025	31.20	31.71	31.20	31.41	31.41	0.03%	10,965,647
Aug 6, 2025	33.21	33.29	30.50	31.40	31.40	-4.33%	33,309,350
Aug 5, 2025	32.75	33.00	32.50	32.82	32.82	0.21%	8,507,343
Aug 4, 2025	32.60	32.86	32.22	32.75	32.75	-0.30%	8,656,053
Aug 1, 2025	31.93	33.09	31.58	32.85	32.85	2.91%	17,082,361
Jul 31, 2025	31.96	32.79	31.75	31.92	31.92	-0.19%	10,657,493
Jul 30, 2025	31.75	32.17	31.63	31.98	31.98	0.69%	7,154,497
Jul 29, 2025	32.24	32.38	31.55	31.76	31.76	-1.52%	9,638,444
Jul 28, 2025	32.08	32.46	31.90	32.25	32.25	0.37%	6,169,550
Jul 25, 2025	31.79	32.40	31.61	32.13	32.13	0.85%	10,063,707
Jul 24, 2025	31.65	31.97	31.33	31.86	31.86	0.22%	8,437,323
Jul 23, 2025	32.35	32.48	31.53	31.79	31.79	-2.09%	12,587,340
Jul 22, 2025	32.44	33.00	32.20	32.47	32.47	1.28%	15,230,751
Jul 21, 2025	32.45	32.53	32.02	32.06	32.06	-1.26%	8,266,451