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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dajin Heavy Industry Corporation (002487.SZ) SHZ