Dajin Heavy Industry Co.,Ltd. (SHE:002487)
China
· Delayed Price · Currency is CNY 65.33
+0.14 (0.21%)
At close: Mar 9, 2026
Dajin Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.10 | 66.50 | 61.00 | 65.33 | 65.33 | 0.21% | 22,025,790 |
| Mar 6, 2026 | 69.14 | 69.27 | 65.03 | 65.19 | 65.19 | -7.39% | 22,178,899 |
| Mar 5, 2026 | 71.98 | 71.98 | 67.70 | 70.39 | 70.39 | -2.29% | 17,577,601 |
| Mar 4, 2026 | 67.82 | 72.65 | 67.23 | 72.04 | 72.04 | 3.97% | 18,160,441 |
| Mar 3, 2026 | 72.40 | 72.99 | 69.12 | 69.29 | 69.29 | 0.25% | 16,738,380 |
| Mar 2, 2026 | 68.36 | 71.13 | 68.36 | 69.12 | 69.12 | -0.70% | 17,192,500 |
| Feb 27, 2026 | 69.48 | 72.10 | 68.73 | 69.61 | 69.61 | -1.33% | 19,182,200 |
| Feb 26, 2026 | 66.36 | 72.00 | 65.35 | 70.55 | 70.55 | 6.31% | 18,303,008 |
| Feb 25, 2026 | 65.95 | 67.30 | 64.78 | 66.36 | 66.36 | 1.58% | 11,236,780 |
| Feb 24, 2026 | 62.50 | 66.00 | 62.42 | 65.33 | 65.33 | 5.51% | 13,194,300 |
| Feb 13, 2026 | 61.89 | 63.16 | 61.36 | 61.92 | 61.92 | -0.67% | 6,204,603 |
| Feb 12, 2026 | 62.50 | 63.12 | 61.60 | 62.34 | 62.34 | -0.29% | 6,494,812 |
| Feb 11, 2026 | 62.71 | 64.29 | 62.40 | 62.52 | 62.52 | 0.03% | 6,360,560 |
| Feb 10, 2026 | 62.57 | 63.00 | 61.83 | 62.50 | 62.50 | -0.46% | 5,224,784 |
| Feb 9, 2026 | 61.53 | 63.88 | 61.41 | 62.79 | 62.79 | 2.60% | 9,204,495 |
| Feb 6, 2026 | 61.90 | 63.08 | 61.03 | 61.20 | 61.20 | -2.13% | 7,504,413 |
| Feb 5, 2026 | 63.19 | 63.80 | 60.66 | 62.53 | 62.53 | -1.40% | 11,258,690 |
| Feb 4, 2026 | 63.13 | 64.50 | 62.36 | 63.42 | 63.42 | 0.03% | 11,594,900 |
| Feb 3, 2026 | 60.10 | 63.73 | 59.46 | 63.40 | 63.40 | 6.77% | 16,026,740 |
| Feb 2, 2026 | 61.05 | 62.02 | 59.20 | 59.38 | 59.38 | -3.34% | 12,727,190 |
| Jan 30, 2026 | 62.57 | 62.83 | 60.44 | 61.43 | 61.43 | -2.48% | 13,930,275 |
| Jan 29, 2026 | 65.50 | 65.62 | 62.36 | 62.99 | 62.99 | -4.88% | 18,260,166 |
| Jan 28, 2026 | 62.88 | 66.22 | 61.00 | 66.22 | 66.22 | 5.19% | 19,559,710 |
| Jan 27, 2026 | 61.47 | 66.50 | 61.47 | 62.95 | 62.95 | 2.36% | 17,780,922 |
| Jan 26, 2026 | 60.99 | 62.79 | 60.13 | 61.50 | 61.50 | 0.85% | 16,662,430 |
| Jan 23, 2026 | 60.65 | 62.44 | 60.00 | 60.98 | 60.98 | 0.36% | 15,250,755 |
| Jan 22, 2026 | 58.75 | 62.00 | 58.00 | 60.76 | 60.76 | 0.70% | 22,105,970 |
| Jan 21, 2026 | 57.41 | 62.44 | 57.26 | 60.34 | 60.34 | 5.38% | 23,065,140 |
| Jan 20, 2026 | 56.36 | 59.15 | 56.10 | 57.26 | 57.26 | 1.60% | 20,852,900 |
| Jan 19, 2026 | 54.28 | 56.74 | 53.88 | 56.36 | 56.36 | 2.81% | 19,562,810 |
| Jan 16, 2026 | 53.63 | 55.80 | 53.63 | 54.82 | 54.82 | 1.31% | 20,033,210 |
| Jan 15, 2026 | 53.82 | 55.28 | 53.01 | 54.11 | 54.11 | 7.55% | 26,944,340 |
| Jan 14, 2026 | 49.48 | 50.87 | 49.27 | 50.31 | 50.31 | 1.88% | 18,966,130 |
| Jan 13, 2026 | 50.06 | 50.50 | 48.77 | 49.38 | 49.38 | -3.35% | 24,092,990 |
| Jan 12, 2026 | 52.64 | 52.94 | 50.25 | 51.09 | 51.09 | -4.33% | 24,751,580 |
| Jan 9, 2026 | 52.83 | 53.79 | 52.30 | 53.40 | 53.40 | 1.08% | 16,958,970 |
| Jan 8, 2026 | 52.50 | 53.99 | 51.01 | 52.83 | 52.83 | -0.15% | 25,292,380 |
| Jan 7, 2026 | 53.23 | 54.49 | 52.10 | 52.91 | 52.91 | -1.47% | 20,318,850 |
| Jan 6, 2026 | 53.05 | 54.40 | 52.80 | 53.70 | 53.70 | 0.66% | 17,169,760 |
| Jan 5, 2026 | 51.82 | 53.85 | 51.55 | 53.35 | 53.35 | 2.73% | 16,209,900 |
| Dec 31, 2025 | 53.00 | 53.10 | 51.77 | 51.93 | 51.93 | -2.30% | 9,970,347 |
| Dec 30, 2025 | 52.61 | 53.69 | 52.23 | 53.15 | 53.15 | 0.83% | 13,568,550 |
| Dec 29, 2025 | 52.43 | 53.95 | 52.30 | 52.71 | 52.71 | 0.25% | 14,762,050 |
| Dec 26, 2025 | 52.14 | 53.30 | 51.80 | 52.58 | 52.58 | 0.84% | 13,589,650 |
| Dec 25, 2025 | 53.80 | 53.80 | 52.08 | 52.14 | 52.14 | -3.66% | 16,454,460 |
| Dec 24, 2025 | 54.26 | 54.65 | 53.46 | 54.12 | 54.12 | -0.90% | 11,036,950 |
| Dec 23, 2025 | 54.85 | 55.20 | 54.26 | 54.61 | 54.61 | -0.38% | 8,011,625 |
| Dec 22, 2025 | 54.15 | 55.59 | 54.02 | 54.82 | 54.82 | 0.83% | 12,994,890 |
| Dec 19, 2025 | 54.01 | 54.99 | 53.19 | 54.37 | 54.37 | -0.49% | 13,316,030 |
| Dec 18, 2025 | 55.24 | 55.28 | 54.01 | 54.64 | 54.64 | -1.73% | 9,287,786 |
| Dec 17, 2025 | 54.01 | 55.72 | 54.01 | 55.60 | 55.60 | 2.89% | 12,531,130 |
| Dec 16, 2025 | 57.10 | 57.16 | 53.63 | 54.04 | 54.04 | -5.72% | 20,927,040 |
| Dec 15, 2025 | 57.49 | 58.17 | 56.51 | 57.32 | 57.32 | -0.30% | 14,576,440 |
| Dec 12, 2025 | 57.36 | 58.10 | 56.80 | 57.49 | 57.49 | -0.21% | 14,137,188 |
| Dec 11, 2025 | 57.20 | 58.80 | 56.73 | 57.61 | 57.61 | 1.59% | 17,205,530 |
| Dec 10, 2025 | 56.79 | 57.72 | 56.47 | 56.71 | 56.71 | -0.58% | 11,480,730 |
| Dec 9, 2025 | 56.65 | 57.30 | 55.90 | 57.04 | 57.04 | 0.16% | 16,322,560 |
| Dec 8, 2025 | 58.04 | 58.50 | 56.74 | 56.95 | 56.95 | -2.15% | 22,230,440 |
| Dec 5, 2025 | 57.60 | 60.95 | 57.00 | 58.20 | 58.20 | 0.83% | 32,584,880 |
| Dec 4, 2025 | 56.29 | 58.17 | 55.30 | 57.72 | 57.72 | 4.53% | 35,485,280 |
| Dec 3, 2025 | 50.50 | 55.22 | 50.20 | 55.22 | 55.22 | 10.00% | 34,416,270 |
| Dec 2, 2025 | 49.73 | 50.46 | 49.12 | 50.20 | 50.20 | 0.14% | 14,028,000 |
| Dec 1, 2025 | 50.48 | 50.79 | 49.02 | 50.13 | 50.13 | -0.69% | 16,220,210 |
| Nov 28, 2025 | 49.55 | 51.10 | 48.91 | 50.48 | 50.48 | 1.16% | 14,676,260 |
| Nov 27, 2025 | 49.61 | 51.00 | 48.90 | 49.90 | 49.90 | 0.65% | 22,980,626 |
| Nov 26, 2025 | 48.83 | 50.28 | 48.40 | 49.58 | 49.58 | 0.77% | 16,431,830 |
| Nov 25, 2025 | 48.80 | 50.00 | 48.05 | 49.20 | 49.20 | 0.94% | 19,350,660 |
| Nov 24, 2025 | 48.62 | 50.48 | 48.25 | 48.74 | 48.74 | 5.93% | 31,878,470 |
| Nov 21, 2025 | 46.00 | 47.59 | 45.88 | 46.01 | 46.01 | -1.44% | 16,181,370 |
| Nov 20, 2025 | 47.01 | 47.90 | 46.50 | 46.68 | 46.68 | -0.09% | 11,719,680 |
| Nov 19, 2025 | 45.30 | 47.15 | 45.06 | 46.72 | 46.72 | 2.91% | 17,783,800 |
| Nov 18, 2025 | 46.50 | 47.20 | 45.24 | 45.40 | 45.40 | -1.52% | 10,360,800 |
| Nov 17, 2025 | 45.60 | 46.74 | 45.03 | 46.10 | 46.10 | 0.11% | 12,235,820 |
| Nov 14, 2025 | 45.71 | 47.18 | 45.44 | 46.05 | 46.05 | 0.02% | 11,617,910 |
| Nov 13, 2025 | 45.40 | 46.78 | 45.15 | 46.04 | 46.04 | 1.39% | 12,630,130 |
| Nov 12, 2025 | 46.00 | 46.00 | 44.59 | 45.41 | 45.41 | -2.09% | 16,240,250 |
| Nov 11, 2025 | 46.48 | 47.27 | 46.00 | 46.38 | 46.38 | 0.83% | 13,048,990 |
| Nov 10, 2025 | 46.82 | 47.20 | 45.35 | 46.00 | 46.00 | -3.06% | 19,749,640 |
| Nov 7, 2025 | 46.47 | 47.90 | 46.18 | 47.45 | 47.45 | 1.32% | 19,786,230 |
| Nov 6, 2025 | 47.88 | 48.27 | 46.17 | 46.83 | 46.83 | -2.84% | 28,001,310 |
| Nov 5, 2025 | 46.38 | 48.70 | 45.68 | 48.20 | 48.20 | 1.50% | 18,643,510 |
| Nov 4, 2025 | 50.91 | 50.95 | 47.05 | 47.49 | 47.49 | -6.72% | 31,790,860 |
| Nov 3, 2025 | 50.27 | 51.28 | 48.31 | 50.91 | 50.91 | 1.21% | 29,671,010 |
| Oct 31, 2025 | 50.02 | 52.10 | 49.85 | 50.30 | 50.30 | 1.64% | 29,320,200 |
| Oct 30, 2025 | 49.01 | 51.35 | 48.20 | 49.49 | 49.49 | -0.12% | 30,961,000 |
| Oct 29, 2025 | 47.56 | 49.55 | 47.01 | 49.55 | 49.55 | 3.08% | 28,601,810 |
| Oct 28, 2025 | 51.70 | 52.00 | 47.88 | 48.07 | 48.07 | -8.66% | 47,490,930 |
| Oct 27, 2025 | 53.00 | 53.50 | 50.85 | 52.63 | 52.54 | -1.63% | 37,791,120 |
| Oct 24, 2025 | 50.12 | 53.50 | 49.94 | 53.50 | 53.41 | 7.02% | 35,553,320 |
| Oct 23, 2025 | 48.80 | 50.70 | 48.35 | 49.99 | 49.91 | 0.89% | 24,110,480 |
| Oct 22, 2025 | 47.25 | 50.66 | 47.02 | 49.55 | 49.47 | 5.88% | 33,777,210 |
| Oct 21, 2025 | 45.85 | 47.72 | 45.76 | 46.80 | 46.72 | 3.31% | 27,884,110 |
| Oct 20, 2025 | 47.29 | 47.52 | 44.70 | 45.30 | 45.23 | -2.10% | 32,271,550 |
| Oct 17, 2025 | 48.80 | 49.30 | 46.17 | 46.27 | 46.19 | -7.26% | 31,984,460 |
| Oct 16, 2025 | 51.78 | 51.78 | 49.16 | 49.89 | 49.81 | -3.61% | 28,250,440 |
| Oct 15, 2025 | 50.44 | 51.99 | 49.00 | 51.76 | 51.68 | 2.13% | 29,392,460 |
| Oct 14, 2025 | 51.73 | 54.86 | 50.03 | 50.68 | 50.60 | -2.54% | 40,042,310 |
| Oct 13, 2025 | 48.41 | 52.00 | 48.28 | 52.00 | 51.92 | 4.08% | 33,556,480 |
| Oct 10, 2025 | 49.99 | 52.00 | 49.48 | 49.96 | 49.88 | 0.26% | 34,076,330 |
| Oct 9, 2025 | 47.94 | 50.75 | 47.30 | 49.83 | 49.75 | 5.55% | 30,842,820 |