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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	34.48	33.02	33.02	34.49	32.57	21.16M
July 03, 2025	33.77	34.48	34.48	34.95	33.01	17.87M
July 02, 2025	33.95	33.46	33.46	34.25	32.5	16.28M
July 01, 2025	32.79	33.3	33.3	33.63	32.53	14.3M
June 30, 2025	31.51	32.9	32.9	33	31.49	17.04M
June 27, 2025	30.63	31.51	31.51	31.75	30.63	11.21M
June 26, 2025	30.1	31.04	31.04	31.32	30.1	13.79M
June 25, 2025	30.68	30.52	30.52	30.87	29.5	20.33M
June 24, 2025	31	31.05	31.05	31.27	30.49	11.24M
June 23, 2025	30.74	31.04	31.04	31.65	30.45	13.38M
June 20, 2025	30.8	30.53	30.53	31.07	30.4	9.41M
June 19, 2025	31.74	30.9	30.9	31.85	30.67	12.74M
June 18, 2025	30.57	31.69	31.69	31.77	30.5	16.67M
June 17, 2025	30.65	30.73	30.73	31.5	30.6	15.35M
June 16, 2025	30.57	30.72	30.72	31.91	30.15	25.9M
June 13, 2025	29.8	30.54	30.54	30.99	29.61	22.21M
June 12, 2025	30.34	30	30	30.4	29.36	14.6M
June 11, 2025	28.48	30.13	30.13	30.38	28.3	18.95M
June 10, 2025	29.33	28.41	28.41	29.39	28.2	10.28M
June 09, 2025	28.04	29.24	29.24	29.4	27.92	14.45M
June 06, 2025	27.79	27.91	27.91	28.1	27.61	4.75M
June 05, 2025	27.69	27.8	27.8	27.98	27.53	4.84M
June 04, 2025	27.63	27.69	27.69	27.81	27.46	5.1M
June 03, 2025	27.3	27.59	27.59	27.88	27.03	7.92M
May 30, 2025	27.42	27.4	27.4	27.86	27.31	5.2M
May 29, 2025	27.63	27.46	27.46	27.76	27.34	7.07M
May 28, 2025	27.51	27.65	27.65	27.85	27.47	5.14M
May 27, 2025	27.8	27.51	27.51	27.91	27.48	5.97M
May 26, 2025	27.89	27.8	27.8	28.09	27.52	7.07M

Dajin Heavy Industry Corporation (002487.SZ) SHZ