Daming Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.87	31.88	30.25	30.43	30.43	-7.14%	2,939,241
Apr 27, 2026	32.57	32.77	32.28	32.77	32.77	0.34%	652,112
Apr 24, 2026	32.70	32.84	32.38	32.66	32.66	-0.27%	718,570
Apr 23, 2026	33.13	33.38	32.73	32.75	32.75	-1.50%	875,095
Apr 22, 2026	33.64	33.64	33.18	33.25	33.25	-1.22%	1,019,885
Apr 21, 2026	33.70	33.82	33.39	33.66	33.66	-0.59%	799,800
Apr 20, 2026	33.71	33.89	33.56	33.86	33.86	0.44%	759,595
Apr 17, 2026	33.77	33.80	33.51	33.71	33.71	-0.33%	871,657
Apr 16, 2026	33.79	33.97	33.50	33.82	33.82	1.11%	1,005,205
Apr 15, 2026	33.60	34.04	33.45	33.45	33.45	-0.39%	1,167,024
Apr 14, 2026	33.62	33.69	33.31	33.58	33.58	0.24%	824,995
Apr 13, 2026	33.23	33.50	33.05	33.50	33.50	0.81%	923,376
Apr 10, 2026	33.20	33.52	33.06	33.23	33.23	1.03%	934,185
Apr 9, 2026	33.09	33.09	32.70	32.89	32.89	-1.29%	999,941
Apr 8, 2026	32.52	33.33	32.52	33.32	33.32	3.48%	1,351,629
Apr 7, 2026	32.21	32.58	32.13	32.20	32.20	-0.03%	663,800
Apr 3, 2026	33.24	33.32	32.13	32.21	32.21	-3.01%	1,253,043
Apr 2, 2026	33.60	34.08	33.08	33.21	33.21	-0.75%	1,157,880
Apr 1, 2026	33.60	33.68	33.26	33.46	33.46	1.00%	871,223
Mar 31, 2026	33.48	33.77	33.10	33.13	33.13	-0.99%	927,185
Mar 30, 2026	33.07	33.53	32.92	33.46	33.46	-1.12%	1,146,695
Mar 27, 2026	33.50	33.98	33.16	33.84	33.84	0.68%	1,205,952
Mar 26, 2026	34.20	34.45	33.47	33.61	33.61	-2.35%	1,232,590
Mar 25, 2026	34.02	34.59	33.92	34.42	34.42	1.18%	1,258,675
Mar 24, 2026	33.82	34.17	33.35	34.02	34.02	1.89%	1,486,978
Mar 23, 2026	35.00	35.01	33.33	33.39	33.39	-6.47%	2,325,190
Mar 20, 2026	37.11	37.69	35.65	35.70	35.70	-4.47%	2,576,174
Mar 19, 2026	38.02	38.46	37.13	37.37	37.37	-3.39%	3,009,289
Mar 18, 2026	38.98	38.98	37.91	38.68	38.68	-1.75%	4,825,150
Mar 17, 2026	36.86	40.00	36.68	39.37	39.37	6.81%	7,362,797
Mar 16, 2026	36.30	36.86	36.14	36.86	36.86	1.26%	1,488,614
Mar 13, 2026	36.00	36.74	35.95	36.40	36.40	0.14%	1,404,523
Mar 12, 2026	35.84	36.40	35.68	36.35	36.35	1.39%	1,840,352
Mar 11, 2026	36.03	36.07	35.80	35.85	35.85	-0.36%	768,964
Mar 10, 2026	35.54	36.18	35.54	35.98	35.98	1.24%	832,296
Mar 9, 2026	35.66	35.73	35.03	35.54	35.54	-0.86%	835,627
Mar 6, 2026	35.47	35.85	35.23	35.85	35.85	1.01%	691,948
Mar 5, 2026	35.55	35.79	35.43	35.49	35.49	0.23%	959,986
Mar 4, 2026	35.32	35.93	34.71	35.41	35.41	0.14%	1,559,212
Mar 3, 2026	36.71	37.13	35.35	35.36	35.36	-3.60%	1,900,130
Mar 2, 2026	37.30	37.30	36.60	36.68	36.68	-2.76%	2,191,038
Feb 27, 2026	37.83	37.97	37.60	37.72	37.72	-0.55%	1,371,928
Feb 26, 2026	37.74	37.95	37.56	37.93	37.93	0.50%	1,774,022
Feb 25, 2026	37.87	38.02	37.69	37.74	37.74	-0.37%	1,606,300
Feb 24, 2026	37.68	37.98	37.51	37.88	37.88	1.18%	1,118,349
Feb 13, 2026	37.65	38.05	37.40	37.44	37.44	-0.48%	1,022,627
Feb 12, 2026	37.88	38.03	37.56	37.62	37.62	-0.69%	965,500
Feb 11, 2026	38.33	38.33	37.85	37.88	37.88	-0.89%	931,517
Feb 10, 2026	38.01	38.75	37.95	38.22	38.22	0.55%	1,656,817
Feb 9, 2026	37.80	38.09	37.80	38.01	38.01	0.40%	1,130,881
Feb 6, 2026	38.03	38.33	37.55	37.86	37.86	-1.05%	1,451,800
Feb 5, 2026	37.93	38.99	37.88	38.26	38.26	0.47%	2,084,188
Feb 4, 2026	37.49	38.50	37.34	38.08	38.08	1.36%	2,027,699
Feb 3, 2026	37.50	37.70	37.20	37.57	37.57	0.62%	1,086,125
Feb 2, 2026	38.33	38.33	37.34	37.34	37.34	-1.92%	1,341,500
Jan 30, 2026	37.96	38.48	37.80	38.07	38.07	0.45%	1,366,194
Jan 29, 2026	38.70	38.70	37.85	37.90	37.90	-2.32%	2,046,700
Jan 28, 2026	39.00	39.31	38.61	38.80	38.80	-0.97%	2,020,754
Jan 27, 2026	39.00	39.33	37.80	39.18	39.18	-0.66%	2,585,776
Jan 26, 2026	40.20	40.27	38.87	39.44	39.44	-1.47%	2,995,780
Jan 23, 2026	39.43	40.10	39.36	40.03	40.03	1.21%	3,236,518
Jan 22, 2026	39.96	40.25	39.43	39.55	39.55	-1.00%	2,701,824
Jan 21, 2026	39.10	40.06	38.86	39.95	39.95	1.50%	3,576,411
Jan 20, 2026	39.70	40.10	39.09	39.36	39.36	-1.23%	3,272,917
Jan 19, 2026	39.20	40.06	39.05	39.85	39.85	1.17%	3,330,870
Jan 16, 2026	39.39	39.97	39.20	39.39	39.39	-0.33%	3,737,268
Jan 15, 2026	38.02	39.91	38.00	39.52	39.52	3.97%	6,667,524
Jan 14, 2026	38.36	38.65	37.74	38.01	38.01	-1.17%	3,637,360
Jan 13, 2026	38.48	39.53	38.06	38.46	38.46	0.03%	4,093,802
Jan 12, 2026	38.28	38.45	38.05	38.45	38.45	0.47%	2,962,136
Jan 9, 2026	38.03	38.47	37.91	38.27	38.27	0.53%	3,139,951
Jan 8, 2026	38.00	38.36	37.92	38.07	38.07	-0.24%	2,413,582
Jan 7, 2026	37.71	38.31	37.60	38.16	38.16	0.53%	3,342,671
Jan 6, 2026	37.30	38.28	37.23	37.96	37.96	1.63%	3,652,796
Jan 5, 2026	36.90	37.36	36.78	37.35	37.35	1.19%	2,587,078
Dec 31, 2025	37.57	37.57	36.85	36.91	36.91	-1.28%	2,588,885
Dec 30, 2025	37.70	37.71	37.38	37.39	37.39	-0.87%	2,056,314
Dec 29, 2025	38.14	38.46	37.67	37.72	37.72	-0.79%	2,308,343
Dec 26, 2025	38.20	38.23	37.71	38.02	38.02	-0.73%	2,524,417
Dec 25, 2025	38.32	38.32	37.96	38.30	38.30	-0.08%	1,998,197
Dec 24, 2025	38.00	38.59	37.88	38.33	38.33	0.68%	1,725,462
Dec 23, 2025	38.94	38.97	37.68	38.07	38.07	-2.48%	3,011,524
Dec 22, 2025	39.12	39.48	38.85	39.04	39.04	-0.13%	3,113,699
Dec 19, 2025	38.24	39.72	37.86	39.09	39.09	2.65%	4,315,355
Dec 18, 2025	38.20	38.93	38.04	38.08	38.08	-1.37%	2,783,664
Dec 17, 2025	38.75	39.37	37.75	38.61	38.61	-2.35%	4,602,462
Dec 16, 2025	39.00	40.95	39.00	39.54	39.54	1.10%	5,885,802
Dec 15, 2025	40.10	40.10	39.05	39.11	39.11	-3.60%	5,017,475
Dec 12, 2025	42.01	42.16	40.55	40.57	40.57	-5.23%	6,636,707
Dec 11, 2025	42.24	42.81	41.40	42.81	42.81	2.22%	8,855,924
Dec 10, 2025	41.48	42.68	40.60	41.88	41.88	-0.64%	8,483,687
Dec 9, 2025	39.88	42.55	39.88	42.15	42.15	7.44%	12,633,002
Dec 8, 2025	37.80	39.28	37.65	39.23	39.23	4.42%	5,152,274
Dec 5, 2025	37.76	37.90	37.28	37.57	37.57	-0.48%	2,171,553
Dec 4, 2025	38.24	38.91	37.75	37.75	37.75	-1.51%	2,569,083
Dec 3, 2025	39.37	39.37	38.10	38.33	38.33	-2.67%	3,014,379
Dec 2, 2025	39.40	39.75	38.90	39.38	39.38	0.08%	3,018,943
Dec 1, 2025	38.93	39.37	38.93	39.35	39.35	1.03%	2,137,117
Nov 28, 2025	38.98	39.26	38.58	38.95	38.95	-0.43%	2,064,276
Nov 27, 2025	38.61	39.53	38.60	39.12	39.12	0.80%	3,035,111