Dirui Industrial Co.,Ltd. - 300396.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	13.43	13.62	13.62	13.66	13.43	2.62M
October 30, 2025	13.52	13.42	13.42	13.64	13.39	2.63M
October 29, 2025	13.65	13.48	13.48	13.68	13.4	3.48M
October 28, 2025	13.55	13.69	13.69	13.7	13.48	3.14M
October 27, 2025	13.91	13.71	13.71	13.98	13.53	5.16M
October 24, 2025	13.7	13.88	13.88	14.03	13.61	4.12M
October 23, 2025	13.52	13.65	13.65	13.67	13.5	2.36M
October 22, 2025	13.57	13.53	13.53	13.63	13.47	1.87M
October 21, 2025	13.34	13.57	13.57	13.59	13.34	2.56M
October 20, 2025	13.34	13.33	13.33	13.35	13.21	1.61M
October 17, 2025	13.53	13.22	13.22	13.63	13.21	3.61M
October 16, 2025	13.8	13.58	13.58	13.81	13.58	2.54M
October 15, 2025	13.69	13.81	13.81	13.87	13.69	2.41M
October 14, 2025	13.78	13.71	13.71	13.87	13.69	2.3M
October 13, 2025	13.68	13.78	13.78	13.87	13.51	2.71M
October 10, 2025	13.88	13.91	13.91	14.03	13.85	2.16M
October 09, 2025	13.97	13.89	13.89	14	13.79	2.54M
September 30, 2025	13.96	13.99	13.99	14.14	13.91	2.5M
September 29, 2025	14	13.96	13.96	14.03	13.83	2.47M
September 26, 2025	14	14.07	14.07	14.09	13.83	2.91M
September 25, 2025	13.87	14.09	14.09	14.14	13.76	4.36M
September 24, 2025	13.72	13.87	13.87	13.88	13.64	2.36M
September 23, 2025	13.83	13.72	13.72	13.88	13.55	2.49M
September 22, 2025	13.89	13.83	13.83	13.96	13.8	1.68M
September 19, 2025	14.04	13.84	13.84	14.04	13.65	2.18M
September 18, 2025	13.94	13.68	13.68	14	13.65	3.42M
September 17, 2025	13.94	13.94	13.94	14.03	13.88	2.44M
September 16, 2025	13.91	13.95	13.95	13.97	13.84	2.21M
September 15, 2025	13.92	13.91	13.91	13.93	13.83	2.11M
September 12, 2025	14.04	13.92	13.92	14.04	13.86	2.49M
September 11, 2025	13.91	14.01	14.01	14.01	13.77	3M
September 10, 2025	14.1	13.94	13.94	14.15	13.88	2.45M
September 09, 2025	14.22	14.08	14.08	14.24	14	2.9M
September 08, 2025	13.92	14.26	14.26	14.26	13.92	4.01M
September 05, 2025	13.82	13.96	13.96	13.99	13.72	3.12M
September 04, 2025	13.8	13.87	13.87	14	13.7	3.14M
September 03, 2025	14.01	13.8	13.8	14.14	13.78	2.71M
September 02, 2025	14.18	14.04	14.04	14.2	13.85	3.44M
September 01, 2025	13.95	14.12	14.12	14.17	13.86	3.61M
August 29, 2025	14.07	14	14	14.2	13.99	4.16M
August 28, 2025	14.4	14.17	14.17	14.5	13.78	8.89M
August 27, 2025	15.02	14.4	14.4	15.1	14.37	12.35M
August 26, 2025	15.08	15.02	15.02	15.19	14.95	7.11M
August 25, 2025	15	15.15	15.15	15.25	14.95	6.21M
August 22, 2025	15.08	15.01	15.01	15.09	14.81	5.37M
August 21, 2025	14.95	15.1	15.1	15.16	14.92	5.6M
August 20, 2025	15.07	14.98	14.98	15.1	14.85	5.38M
August 19, 2025	15.11	15.13	15.13	15.24	15.04	5M
August 18, 2025	15.05	15.07	15.07	15.25	14.97	6.22M
August 15, 2025	14.89	15.05	15.05	15.06	14.82	5.12M
August 14, 2025	15.31	14.89	14.89	15.37	14.89	6.46M
August 13, 2025	15.41	15.3	15.3	15.47	15.17	7M
August 12, 2025	15.31	15.42	15.42	15.82	15.27	10.5M
August 11, 2025	15.42	15.36	15.36	15.43	15.22	8.74M
August 08, 2025	15.16	15.47	15.47	15.75	15.05	14.69M
August 07, 2025	14.76	15.16	15.16	15.43	14.76	11.59M
August 06, 2025	15	14.82	14.82	15.09	14.76	5.82M
August 05, 2025	15.15	15	15	15.34	14.89	8.14M
August 04, 2025	14.71	15.05	15.05	15.06	14.48	7.91M
August 01, 2025	14.53	14.85	14.85	14.95	14.48	7.77M

Dirui Industrial Co.,Ltd. (300396.SZ) SHZ