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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.17	13.15	13.15	13.38	13.13	1.88M
February 12, 2026	13.2	13.19	13.19	13.41	12.99	2.98M
February 11, 2026	13.4	13.17	13.17	13.4	13.15	1.76M
February 10, 2026	13.33	13.33	13.33	13.45	13.27	1.78M
February 09, 2026	13.14	13.34	13.34	13.36	13.14	2.02M
February 06, 2026	13.14	13.16	13.16	13.3	13.14	2.07M
February 05, 2026	13.12	13.27	13.27	13.36	13.11	2.01M
February 04, 2026	13.09	13.19	13.19	13.2	13.01	1.94M
February 03, 2026	13.14	13.08	13.08	13.15	12.99	2.28M
February 02, 2026	13.05	12.97	12.97	13.25	12.91	2.92M
January 30, 2026	13.54	13.3	13.3	13.54	13.19	3.5M
January 29, 2026	13.67	13.5	13.5	13.69	13.35	3.71M
January 28, 2026	13.73	13.55	13.55	13.73	13.43	6.3M
January 27, 2026	14	13.76	13.76	14	13.43	6.61M
January 26, 2026	13.73	14.03	14.03	14.12	13.73	7.33M
January 23, 2026	13.64	13.76	13.76	13.8	13.62	3.74M
January 22, 2026	13.6	13.59	13.59	13.65	13.48	2.43M
January 21, 2026	13.5	13.6	13.6	13.69	13.42	3.13M
January 20, 2026	13.53	13.51	13.51	13.7	13.45	2.69M
January 19, 2026	13.49	13.54	13.54	13.55	13.38	2.52M
January 16, 2026	13.66	13.43	13.43	13.7	13.39	3.19M
January 15, 2026	13.7	13.61	13.61	13.82	13.51	3.28M
January 14, 2026	13.7	13.77	13.77	14	13.55	6.63M
January 13, 2026	13.9	13.76	13.76	14.11	13.68	7.15M
January 12, 2026	13.46	13.72	13.72	13.85	13.46	5.18M
January 09, 2026	13.31	13.45	13.45	13.5	13.23	4.04M
January 08, 2026	13.13	13.2	13.2	13.25	12.98	3.01M
January 07, 2026	13.25	13.06	13.06	13.25	13	2.94M
January 06, 2026	12.89	13.19	13.19	13.33	12.89	3.55M
January 05, 2026	13.02	13.23	13.23	13.35	12.98	6.37M
December 31, 2025	12.89	12.9	12.9	12.97	12.72	2.92M
December 30, 2025	12.73	12.82	12.82	12.82	12.65	1.3M
December 29, 2025	12.86	12.74	12.74	12.88	12.7	1.55M
December 26, 2025	13.02	12.88	12.88	13.02	12.82	1.81M
December 25, 2025	12.88	12.96	12.96	12.98	12.8	2.46M
December 24, 2025	12.87	12.87	12.87	12.95	12.7	2.51M
December 23, 2025	12.89	12.85	12.85	12.94	12.73	2.17M
December 22, 2025	12.93	12.89	12.89	13.1	12.87	1.82M
December 19, 2025	12.96	12.93	12.93	13.05	12.86	1.97M
December 18, 2025	12.8	12.95	12.95	13	12.71	2.14M
December 17, 2025	12.74	12.83	12.83	12.84	12.61	2.02M
December 16, 2025	12.72	12.77	12.77	12.88	12.64	2.26M
December 15, 2025	12.8	12.66	12.66	12.99	12.64	1.96M
December 12, 2025	12.81	12.81	12.81	12.89	12.73	1.81M
December 11, 2025	13.1	12.85	12.85	13.13	12.83	2.26M
December 10, 2025	13.16	13.06	13.06	13.25	12.94	3.08M
December 09, 2025	13.35	13.23	13.23	13.65	13.19	3.6M
December 08, 2025	13.4	13.33	13.33	13.47	13.33	2.27M
December 05, 2025	13.36	13.39	13.39	13.43	13.16	2.57M
December 04, 2025	13.63	13.37	13.37	13.63	13.3	2.22M
December 03, 2025	13.56	13.49	13.49	13.58	13.43	2.1M
December 02, 2025	13.68	13.52	13.52	13.68	13.47	1.69M
December 01, 2025	13.66	13.58	13.58	13.7	13.5	2.2M
November 28, 2025	13.63	13.6	13.6	13.72	13.46	2.19M
November 27, 2025	13.41	13.48	13.48	13.58	13.28	1.98M
November 26, 2025	13.78	13.39	13.39	13.79	13.38	3.61M
November 25, 2025	13.51	13.72	13.72	13.84	13.45	3.8M
November 24, 2025	13.24	13.47	13.47	13.55	13.21	2.68M
November 21, 2025	13.7	13.21	13.21	13.79	13.19	4.44M
November 20, 2025	13.9	13.75	13.75	13.91	13.67	2.42M

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