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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	35.4	36.16	36.16	36.97	35.23	30.68M
September 03, 2025	33.37	35.4	35.4	36	33.03	25.87M
September 02, 2025	34.01	33.36	33.36	34.17	32.88	11.83M
September 01, 2025	34.77	34.02	34.02	35.1	33.7	15.2M
August 29, 2025	34.68	34.75	34.75	35	34.28	13.88M
August 28, 2025	34.71	34.66	34.66	35	33.73	17.32M
August 27, 2025	34.63	34.71	34.71	35.98	34.44	28.48M
August 26, 2025	32.84	33.97	33.97	34.36	32.63	17.08M
August 25, 2025	32	33.03	33.03	33.65	31.99	19.94M
August 22, 2025	32.36	32.11	32.11	32.37	31.74	9.9M
August 21, 2025	32.35	32.17	32.17	32.61	32	8.6M
August 20, 2025	32.18	32.51	32.51	32.53	31.91	8.65M
August 19, 2025	32.89	32.29	32.29	32.96	32.13	12.37M
August 18, 2025	33.53	32.89	32.89	33.81	32.6	16.81M
August 15, 2025	32.93	33.81	33.81	34.39	32.9	13.21M
August 14, 2025	33.33	33.01	33.01	33.78	32.71	11.37M
August 13, 2025	32.3	32.95	32.95	33.32	32.18	13.64M
August 12, 2025	32.54	32.34	32.34	32.77	32.1	6.98M
August 11, 2025	31.93	32.51	32.51	32.96	31.8	12.76M
August 08, 2025	31.31	31.97	31.97	32.35	31.13	12.27M
August 07, 2025	31.2	31.41	31.41	31.71	31.2	10.97M
August 06, 2025	33.21	31.4	31.4	33.29	30.5	33.31M
August 05, 2025	32.75	32.82	32.82	33	32.5	8.51M
August 04, 2025	32.6	32.75	32.75	32.86	32.22	8.66M
August 01, 2025	31.93	32.85	32.85	33.09	31.58	17.08M
July 31, 2025	31.96	31.92	31.92	32.79	31.75	10.66M
July 30, 2025	31.75	31.98	31.98	32.17	31.63	7.15M
July 29, 2025	32.24	31.76	31.76	32.38	31.55	9.64M
July 28, 2025	32.08	32.25	32.25	32.46	31.9	6.17M
July 25, 2025	31.79	32.13	32.13	32.4	31.61	10.06M
July 24, 2025	31.65	31.86	31.86	31.97	31.33	8.44M
July 23, 2025	32.35	31.79	31.79	32.48	31.53	12.59M
July 22, 2025	32.44	32.47	32.47	33	32.2	15.23M
July 21, 2025	32.45	32.06	32.06	32.53	32.02	8.27M
July 18, 2025	32.6	32.47	32.47	32.77	32	8.3M
July 17, 2025	32.06	32.42	32.42	32.66	32.05	8.33M
July 16, 2025	32.55	32.06	32.06	32.8	31.91	11.85M
July 15, 2025	32.78	32.59	32.59	33.01	32.53	8.16M
July 14, 2025	32.22	32.83	32.83	32.98	32	13.05M
July 11, 2025	32.84	32.26	32.26	32.91	31.86	16.68M
July 10, 2025	33.25	32.94	32.94	33.58	32.7	13.76M
July 09, 2025	34.5	33.61	33.61	34.9	33.26	23.17M
July 08, 2025	32.82	33.91	33.91	34.25	32.68	16.16M
July 07, 2025	32.96	32.8	32.8	33.18	32.67	9.48M

Dajin Heavy Industry Corporation (002487.SZ) SHZ