Dajin Heavy Industry Corporation (002487.SZ) SHZ
80.65
+7.33(+10.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
80.65
+7.33(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 73.86 | 80.65 | 80.65 | 80.65 | 73.6 | 50.88M |
| March 12, 2026 | 66.65 | 73.32 | 73.32 | 73.32 | 64.8 | 23.43M |
| March 11, 2026 | 65.8 | 66.65 | 66.65 | 67.42 | 64.08 | 15.77M |
| March 10, 2026 | 69.14 | 65.71 | 65.71 | 69.14 | 65.68 | 7.88M |
| March 09, 2026 | 63.1 | 65.33 | 65.33 | 66.5 | 61 | 22.03M |
| March 06, 2026 | 69.14 | 65.19 | 65.19 | 69.27 | 65.03 | 22.48M |
| March 05, 2026 | 71.98 | 70.39 | 70.39 | 71.98 | 67.7 | 17.69M |
| March 04, 2026 | 69.48 | 70.68 | 70.68 | 72.26 | 67.23 | 10.59M |
| March 03, 2026 | 72.4 | 69.29 | 69.29 | 72.99 | 69.12 | 16.88M |
| March 02, 2026 | 68.36 | 69.12 | 69.12 | 71.13 | 68.36 | 17.3M |
| February 27, 2026 | 69.48 | 69.61 | 69.61 | 72.1 | 68.73 | 19.35M |
| February 26, 2026 | 66.36 | 70.55 | 70.55 | 72 | 65.35 | 18.46M |
| February 25, 2026 | 65.95 | 66.36 | 66.36 | 67.3 | 64.78 | 11.4M |
| February 24, 2026 | 62.5 | 65.33 | 65.33 | 66 | 62.42 | 13.33M |
| February 13, 2026 | 61.89 | 61.92 | 0 | 63.16 | 61.36 | 6.2M |
| February 12, 2026 | 62.5 | 62.34 | 0 | 63.12 | 61.6 | 6.49M |
| February 11, 2026 | 62.71 | 62.52 | 0 | 64.29 | 62.4 | 6.36M |
| February 10, 2026 | 62.57 | 62.5 | 0 | 63 | 61.83 | 5.29M |
| February 09, 2026 | 61.53 | 62.79 | 0 | 63.88 | 61.41 | 9.2M |
| February 06, 2026 | 61.9 | 61.2 | 0 | 63.08 | 61.03 | 7.6M |
| February 05, 2026 | 63.19 | 62.53 | 0 | 63.8 | 60.66 | 11.26M |
| February 04, 2026 | 63.13 | 63.42 | 0 | 64.5 | 62.36 | 11.59M |
| February 03, 2026 | 60.1 | 63.4 | 0 | 63.73 | 59.46 | 16.13M |
| February 02, 2026 | 61.05 | 59.38 | 0 | 62.02 | 59.2 | 12.73M |
| January 30, 2026 | 62.57 | 61.43 | 0 | 62.83 | 60.44 | 13.93M |
| January 29, 2026 | 65.5 | 62.99 | 0 | 65.62 | 62.36 | 18.36M |
| January 28, 2026 | 62.88 | 66.22 | 0 | 66.22 | 61 | 19.56M |
| January 27, 2026 | 61.47 | 62.95 | 0 | 66.5 | 61.47 | 17.93M |
| January 26, 2026 | 60.99 | 61.5 | 0 | 62.79 | 60.13 | 16.86M |
| January 23, 2026 | 60.65 | 60.98 | 0 | 62.44 | 60 | 15.25M |
| January 22, 2026 | 58.75 | 60.76 | 0 | 62 | 58 | 22.19M |
| January 21, 2026 | 57.41 | 60.34 | 0 | 62.44 | 57.26 | 23.07M |
| January 20, 2026 | 56.36 | 57.26 | 0 | 59.15 | 56.1 | 20.93M |
| January 19, 2026 | 54.28 | 56.36 | 0 | 56.74 | 53.88 | 19.56M |
| January 16, 2026 | 53.63 | 54.82 | 0 | 55.8 | 53.63 | 20.03M |
| January 15, 2026 | 53.82 | 54.11 | 0 | 55.28 | 53.01 | 27.23M |
| January 14, 2026 | 49.48 | 50.31 | 0 | 50.87 | 49.27 | 18.97M |
| January 13, 2026 | 50.06 | 49.38 | 0 | 50.5 | 48.77 | 24.09M |
| January 12, 2026 | 52.64 | 51.09 | 0 | 52.94 | 50.25 | 24.91M |
| January 09, 2026 | 52.83 | 53.4 | 0 | 53.79 | 52.3 | 16.96M |
| January 08, 2026 | 52.5 | 52.83 | 0 | 53.99 | 51.01 | 25.29M |
| January 07, 2026 | 53.23 | 52.91 | 0 | 54.49 | 52.1 | 20.32M |
| January 06, 2026 | 53.05 | 53.7 | 0 | 54.4 | 52.8 | 17.32M |
| January 05, 2026 | 51.82 | 53.35 | 0 | 53.85 | 51.55 | 16.21M |
| December 31, 2025 | 53 | 51.93 | 0 | 53.1 | 51.77 | 10.07M |
| December 30, 2025 | 52.61 | 53.15 | 0 | 53.69 | 52.23 | 13.57M |
| December 29, 2025 | 52.43 | 52.71 | 0 | 53.95 | 52.3 | 14.76M |
| December 26, 2025 | 52.14 | 52.58 | 0 | 53.3 | 51.8 | 13.65M |
| December 25, 2025 | 53.8 | 52.14 | 0 | 53.8 | 52.08 | 16.45M |
| December 24, 2025 | 54.26 | 54.12 | 0 | 54.65 | 53.46 | 11.04M |
| December 23, 2025 | 54.85 | 54.61 | 0 | 55.2 | 54.26 | 8.09M |
| December 22, 2025 | 54.15 | 54.82 | 0 | 55.59 | 54.02 | 12.99M |
| December 19, 2025 | 54.01 | 54.37 | 0 | 54.99 | 53.19 | 13.43M |
| December 18, 2025 | 55.24 | 54.64 | 0 | 55.28 | 54.01 | 9.36M |
| December 17, 2025 | 54.01 | 55.6 | 0 | 55.72 | 54.01 | 12.66M |
| December 16, 2025 | 57.1 | 54.04 | 0 | 57.16 | 53.63 | 21.22M |
| December 15, 2025 | 57.49 | 57.32 | 0 | 58.17 | 56.51 | 14.58M |
| December 12, 2025 | 57.36 | 57.49 | 0 | 58.1 | 56.8 | 14.14M |
| December 11, 2025 | 57.2 | 57.61 | 0 | 58.8 | 56.73 | 17.42M |
| December 10, 2025 | 56.79 | 56.71 | 0 | 57.72 | 56.47 | 11.57M |