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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.05	13.79	13.79	14.06	13.76	2.84M
November 18, 2025	14.06	13.96	13.96	14.14	13.86	2.45M
November 17, 2025	14.16	14.06	14.06	14.22	13.96	2.95M
November 14, 2025	14.07	14.16	14.16	14.28	14.04	3.75M
November 13, 2025	14.14	14.07	14.07	14.14	13.93	3.47M
November 12, 2025	14.01	14.08	14.08	14.18	13.98	4.01M
November 11, 2025	13.92	13.97	13.97	13.98	13.85	2.98M
November 10, 2025	13.83	13.94	13.94	13.98	13.68	3.86M
November 07, 2025	13.71	13.84	13.84	13.89	13.62	3.31M
November 06, 2025	13.78	13.71	13.71	13.99	13.62	3.68M
November 05, 2025	13.59	13.79	13.79	13.82	13.59	3.08M
November 04, 2025	13.76	13.69	13.69	13.76	13.59	2.28M
November 03, 2025	13.68	13.74	13.74	13.74	13.56	2.09M
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

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