Dajin Heavy Industry Co.,Ltd. (SHE:002487)
China
· Delayed Price · Currency is CNY 58.20
+0.48 (0.83%)
At close: Dec 5, 2025
Dajin Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 47.05 | 48.79 | 46.33 | 47.21 | 47.13 | -0.15% | 25,053,790 |
| Sep 29, 2025 | 47.03 | 48.00 | 45.00 | 47.28 | 47.20 | 2.18% | 25,862,880 |
| Sep 26, 2025 | 45.50 | 48.80 | 45.20 | 46.27 | 46.19 | 1.51% | 35,391,960 |
| Sep 25, 2025 | 45.75 | 46.76 | 44.50 | 45.58 | 45.51 | -1.09% | 28,957,280 |
| Sep 24, 2025 | 44.24 | 46.21 | 43.87 | 46.08 | 46.00 | 4.23% | 27,172,340 |
| Sep 23, 2025 | 44.00 | 46.09 | 42.86 | 44.21 | 44.14 | 0.57% | 25,807,870 |
| Sep 22, 2025 | 43.14 | 44.08 | 42.63 | 43.96 | 43.89 | 1.88% | 21,879,870 |
| Sep 19, 2025 | 43.01 | 44.65 | 42.50 | 43.15 | 43.08 | -0.85% | 27,766,380 |
| Sep 18, 2025 | 40.70 | 44.86 | 40.37 | 43.52 | 43.45 | 6.72% | 49,680,520 |
| Sep 17, 2025 | 38.70 | 40.79 | 38.61 | 40.78 | 40.71 | 4.81% | 21,099,070 |
| Sep 16, 2025 | 39.99 | 40.27 | 38.44 | 38.91 | 38.85 | -2.24% | 18,668,380 |
| Sep 15, 2025 | 39.70 | 40.88 | 39.62 | 39.80 | 39.73 | -0.97% | 16,918,270 |
| Sep 12, 2025 | 40.90 | 40.97 | 39.66 | 40.19 | 40.12 | -2.95% | 21,040,080 |
| Sep 11, 2025 | 41.53 | 41.90 | 39.91 | 41.41 | 41.34 | 2.02% | 27,517,570 |
| Sep 10, 2025 | 41.48 | 41.90 | 39.81 | 40.59 | 40.52 | -3.61% | 31,993,540 |
| Sep 9, 2025 | 40.99 | 42.84 | 40.99 | 42.11 | 42.04 | 0.93% | 32,770,760 |
| Sep 8, 2025 | 41.01 | 42.16 | 40.15 | 41.72 | 41.65 | 4.88% | 45,800,690 |
| Sep 5, 2025 | 36.30 | 39.78 | 36.30 | 39.78 | 39.71 | 10.01% | 39,552,430 |
| Sep 4, 2025 | 35.40 | 36.97 | 35.23 | 36.16 | 36.10 | 2.15% | 30,486,480 |
| Sep 3, 2025 | 33.37 | 36.00 | 33.03 | 35.40 | 35.34 | 6.12% | 25,562,510 |
| Sep 2, 2025 | 34.01 | 34.17 | 32.88 | 33.36 | 33.31 | -1.94% | 11,833,200 |
| Sep 1, 2025 | 34.77 | 35.10 | 33.70 | 34.02 | 33.96 | -2.10% | 15,113,930 |
| Aug 29, 2025 | 34.68 | 35.00 | 34.28 | 34.75 | 34.69 | 0.26% | 13,771,420 |
| Aug 28, 2025 | 34.71 | 35.00 | 33.73 | 34.66 | 34.60 | -0.14% | 17,134,180 |
| Aug 27, 2025 | 34.63 | 35.98 | 34.44 | 34.71 | 34.65 | 2.18% | 28,248,060 |
| Aug 26, 2025 | 32.84 | 34.36 | 32.63 | 33.97 | 33.91 | 2.85% | 16,935,280 |
| Aug 25, 2025 | 32.00 | 33.65 | 31.99 | 33.03 | 32.98 | 2.87% | 19,799,900 |
| Aug 22, 2025 | 32.36 | 32.37 | 31.74 | 32.11 | 32.06 | -0.19% | 9,897,490 |
| Aug 21, 2025 | 32.35 | 32.61 | 32.00 | 32.17 | 32.12 | -1.05% | 8,542,947 |
| Aug 20, 2025 | 32.18 | 32.53 | 31.91 | 32.51 | 32.46 | 0.68% | 8,557,048 |
| Aug 19, 2025 | 32.89 | 32.96 | 32.13 | 32.29 | 32.24 | -1.82% | 12,225,840 |
| Aug 18, 2025 | 33.53 | 33.81 | 32.60 | 32.89 | 32.84 | -2.72% | 17,191,910 |
| Aug 15, 2025 | 32.93 | 34.39 | 32.90 | 33.81 | 33.75 | 2.42% | 13,134,380 |
| Aug 14, 2025 | 33.33 | 33.78 | 32.71 | 33.01 | 32.96 | 0.18% | 11,367,220 |
| Aug 13, 2025 | 32.30 | 33.32 | 32.18 | 32.95 | 32.90 | 1.89% | 13,573,130 |
| Aug 12, 2025 | 32.54 | 32.77 | 32.10 | 32.34 | 32.29 | -0.52% | 6,940,257 |
| Aug 11, 2025 | 31.93 | 32.96 | 31.80 | 32.51 | 32.46 | 1.69% | 12,655,600 |
| Aug 8, 2025 | 31.31 | 32.35 | 31.13 | 31.97 | 31.92 | 1.78% | 12,270,720 |
| Aug 7, 2025 | 31.20 | 31.71 | 31.20 | 31.41 | 31.36 | 0.03% | 10,875,740 |
| Aug 6, 2025 | 33.21 | 33.29 | 30.50 | 31.40 | 31.35 | -4.33% | 33,309,350 |
| Aug 5, 2025 | 32.75 | 33.00 | 32.50 | 32.82 | 32.77 | 0.21% | 8,425,343 |
| Aug 4, 2025 | 32.60 | 32.86 | 32.22 | 32.75 | 32.70 | -0.30% | 8,656,053 |
| Aug 1, 2025 | 31.93 | 33.09 | 31.58 | 32.85 | 32.80 | 2.91% | 17,082,360 |
| Jul 31, 2025 | 31.96 | 32.79 | 31.75 | 31.92 | 31.87 | -0.19% | 10,657,490 |
| Jul 30, 2025 | 31.75 | 32.17 | 31.63 | 31.98 | 31.93 | 0.69% | 7,154,497 |
| Jul 29, 2025 | 32.24 | 32.38 | 31.55 | 31.76 | 31.71 | -1.52% | 9,587,744 |
| Jul 28, 2025 | 32.08 | 32.46 | 31.90 | 32.25 | 32.20 | 0.37% | 6,169,550 |
| Jul 25, 2025 | 31.79 | 32.40 | 31.61 | 32.13 | 32.08 | 0.85% | 9,994,807 |
| Jul 24, 2025 | 31.65 | 31.97 | 31.33 | 31.86 | 31.81 | 0.22% | 8,327,023 |
| Jul 23, 2025 | 32.35 | 32.48 | 31.53 | 31.79 | 31.74 | -2.09% | 12,496,140 |
| Jul 22, 2025 | 32.44 | 33.00 | 32.20 | 32.47 | 32.42 | 1.28% | 15,053,050 |
| Jul 21, 2025 | 32.45 | 32.53 | 32.02 | 32.06 | 32.01 | -1.26% | 8,266,451 |
| Jul 18, 2025 | 32.60 | 32.77 | 32.00 | 32.47 | 32.42 | 0.15% | 8,220,502 |
| Jul 17, 2025 | 32.06 | 32.66 | 32.05 | 32.42 | 32.37 | 1.12% | 8,283,496 |
| Jul 16, 2025 | 32.55 | 32.80 | 31.91 | 32.06 | 32.01 | -1.63% | 11,846,190 |
| Jul 15, 2025 | 32.78 | 33.01 | 32.53 | 32.59 | 32.54 | -0.73% | 8,165,000 |
| Jul 14, 2025 | 32.22 | 32.98 | 32.00 | 32.83 | 32.78 | 1.77% | 13,048,260 |
| Jul 11, 2025 | 32.84 | 32.91 | 31.86 | 32.26 | 32.21 | -2.06% | 16,390,900 |