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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	45.3	46.72	46.72	47.15	45.06	17.97M
November 18, 2025	46.5	45.4	45.4	47.2	45.24	10.43M
November 17, 2025	45.6	46.1	46.1	46.74	45.03	12.24M
November 14, 2025	45.71	46.05	46.05	47.18	45.44	11.75M
November 13, 2025	45.4	46.04	46.04	46.78	45.15	12.74M
November 12, 2025	46	45.41	45.41	46	44.59	16.43M
November 11, 2025	46.48	46.38	46.38	47.27	46	13.32M
November 10, 2025	46.82	46	46	47.2	45.35	19.75M
November 07, 2025	46.47	47.45	47.45	47.9	46.18	19.79M
November 06, 2025	47.88	46.83	46.83	48.27	46.17	28.29M
November 05, 2025	46.38	48.2	48.2	48.7	45.68	18.89M
November 04, 2025	50.91	47.49	47.49	50.95	47.05	31.79M
November 03, 2025	50.27	50.91	50.91	51.28	48.31	29.67M
October 31, 2025	50.02	50.3	50.3	52.1	49.85	29.32M
October 30, 2025	50.12	49.49	49.49	51.35	48.2	31.15M
October 29, 2025	47.56	49.55	49.55	49.55	47.01	28.6M
October 28, 2025	51.7	48.07	48.07	52	47.88	47.49M
October 27, 2025	53	52.63	52.54	53.5	50.85	37.79M
October 24, 2025	50.12	53.5	53.41	53.5	49.94	36.16M
October 23, 2025	48.8	49.99	49.91	50.7	48.35	24.11M
October 22, 2025	47.25	49.55	49.47	50.66	47.02	33.78M
October 21, 2025	45.85	46.8	46.72	47.72	45.76	27.88M
October 20, 2025	47.29	45.3	45.22	47.52	44.7	32.52M
October 17, 2025	48.8	46.27	46.27	49.3	46.17	31.98M
October 16, 2025	51.78	49.89	49.89	51.78	49.16	28.51M
October 15, 2025	50.44	51.76	51.76	51.99	49	29.66M
October 14, 2025	51.73	50.68	50.68	54.86	50.03	40.04M
October 13, 2025	48.41	52	52	52	48.28	33.56M
October 10, 2025	49.99	49.96	49.96	52	49.48	34.08M
October 09, 2025	47.94	49.83	49.83	50.75	47.3	31.22M
September 30, 2025	47.05	47.21	47.21	48.79	46.33	25.25M
September 29, 2025	47.03	47.28	47.28	48	45	26.13M
September 26, 2025	45.5	46.27	46.27	48.8	45.2	35.39M
September 25, 2025	43.01	45.58	45.58	46.76	43.01	28.96M
September 24, 2025	44.24	46.08	46.08	46.21	43.87	27.17M
September 23, 2025	44	44.21	44.21	46.09	42.86	26.21M
September 22, 2025	43.14	43.96	43.96	44.08	42.63	22.11M
September 19, 2025	43.01	43.15	43.15	44.65	42.5	27.77M
September 18, 2025	40.7	43.52	43.52	44.86	40.37	50.12M
September 17, 2025	38.7	40.78	40.78	40.79	38.61	21.53M
September 16, 2025	39.99	38.91	38.91	40.27	38.44	18.81M
September 15, 2025	39.7	39.8	39.8	40.88	39.62	17.08M
September 12, 2025	40.9	40.19	40.19	40.97	39.66	21.28M
September 11, 2025	41.53	41.41	41.41	41.9	39.91	27.85M
September 10, 2025	41.48	40.59	40.59	41.9	39.81	32.31M
September 09, 2025	40.99	42.11	42.11	42.84	40.99	33.2M
September 08, 2025	41.01	41.72	41.72	42.16	40.15	45.8M
September 05, 2025	36.3	39.78	39.78	39.78	36.3	40.38M

Dajin Heavy Industry Corporation (002487.SZ) SHZ