Dajin Heavy Industry Corporation - 002487.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	61.89	61.92	61.92	63.16	61.36	6.2M
February 12, 2026	62.5	62.34	62.34	63.12	61.6	6.49M
February 11, 2026	62.71	62.52	62.52	64.29	62.4	6.36M
February 10, 2026	62.57	62.5	62.5	63	61.83	5.29M
February 09, 2026	61.53	62.79	62.79	63.88	61.41	9.2M
February 06, 2026	61.9	61.2	61.2	63.08	61.03	7.6M
February 05, 2026	63.19	62.53	62.53	63.8	60.66	11.26M
February 04, 2026	63.13	63.42	63.42	64.5	62.36	11.59M
February 03, 2026	60.1	63.4	63.4	63.73	59.46	16.13M
February 02, 2026	61.05	59.38	59.38	62.02	59.2	12.73M
January 30, 2026	62.57	61.43	61.43	62.83	60.44	13.93M
January 29, 2026	65.5	62.99	62.99	65.62	62.36	18.36M
January 28, 2026	62.88	66.22	66.22	66.22	61	19.56M
January 27, 2026	61.47	62.95	62.95	66.5	61.47	17.93M
January 26, 2026	60.99	61.5	61.5	62.79	60.13	16.86M
January 23, 2026	60.65	60.98	60.98	62.44	60	15.25M
January 22, 2026	58.75	60.76	60.76	62	58	22.19M
January 21, 2026	57.41	60.34	60.34	62.44	57.26	23.07M
January 20, 2026	56.36	57.26	57.26	59.15	56.1	20.93M
January 19, 2026	54.28	56.36	56.36	56.74	53.88	19.56M
January 16, 2026	53.63	54.82	54.82	55.8	53.63	20.03M
January 15, 2026	53.82	54.11	54.11	55.28	53.01	27.23M
January 14, 2026	49.48	50.31	50.31	50.87	49.27	18.97M
January 13, 2026	50.06	49.38	49.38	50.5	48.77	24.09M
January 12, 2026	52.64	51.09	51.09	52.94	50.25	24.91M
January 09, 2026	52.83	53.4	53.4	53.79	52.3	16.96M
January 08, 2026	52.5	52.83	52.83	53.99	51.01	25.29M
January 07, 2026	53.23	52.91	52.91	54.49	52.1	20.32M
January 06, 2026	53.05	53.7	53.7	54.4	52.8	17.32M
January 05, 2026	51.82	53.35	53.35	53.85	51.55	16.21M
December 31, 2025	53	51.93	51.93	53.1	51.77	10.07M
December 30, 2025	52.61	53.15	53.15	53.69	52.23	13.57M
December 29, 2025	52.43	52.71	52.71	53.95	52.3	14.76M
December 26, 2025	52.14	52.58	52.58	53.3	51.8	13.65M
December 25, 2025	53.8	52.14	52.14	53.8	52.08	16.45M
December 24, 2025	54.26	54.12	54.12	54.65	53.46	11.04M
December 23, 2025	54.85	54.61	54.61	55.2	54.26	8.09M
December 22, 2025	54.15	54.82	54.82	55.59	54.02	12.99M
December 19, 2025	54.01	54.37	54.37	54.99	53.19	13.43M
December 18, 2025	55.24	54.64	54.64	55.28	54.01	9.36M
December 17, 2025	54.01	55.6	55.6	55.72	54.01	12.66M
December 16, 2025	57.1	54.04	54.04	57.16	53.63	21.22M
December 15, 2025	57.49	57.32	57.32	58.17	56.51	14.58M
December 12, 2025	57.36	57.49	57.49	58.1	56.8	14.14M
December 11, 2025	57.2	57.61	57.61	58.8	56.73	17.42M
December 10, 2025	56.79	56.71	56.71	57.72	56.47	11.57M
December 09, 2025	56.65	57.04	57.04	57.3	55.9	16.64M
December 08, 2025	58.04	56.95	56.95	58.5	56.74	22.23M
December 05, 2025	57.6	58.2	58.2	60.95	57	33M
December 04, 2025	56.29	57.72	57.72	58.17	55.3	35.49M
December 03, 2025	50.5	55.22	55.22	55.22	50.2	34.42M
December 02, 2025	49.73	50.2	50.2	50.46	49.12	14.17M
December 01, 2025	50.48	50.13	50.13	50.79	49.02	16.22M
November 28, 2025	49.55	50.48	50.48	51.1	48.91	14.81M
November 27, 2025	49.61	49.9	49.9	51	48.9	23.15M
November 26, 2025	48.83	49.58	49.58	50.28	48.4	16.64M
November 25, 2025	48.8	49.2	49.2	50	48.05	19.57M
November 24, 2025	48.62	48.74	48.74	50.48	48.25	31.88M
November 21, 2025	46	46.01	46.01	47.59	45.88	16.28M
November 20, 2025	47.01	46.68	46.68	47.9	46.5	11.72M

Dajin Heavy Industry Corporation (002487.SZ) SHZ