Dajin Heavy Industry Co.,Ltd. (SHE:002487)
China
· Delayed Price · Currency is CNY 85.47
-1.28 (-1.48%)
Apr 29, 2026, 3:04 PM CST
Dajin Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.95 | 87.95 | 85.61 | 86.50 | - | -0.29% | 8,308,319 |
| Apr 28, 2026 | 90.19 | 94.18 | 86.25 | 86.75 | 86.75 | -2.15% | 27,675,000 |
| Apr 27, 2026 | 87.51 | 90.37 | 86.82 | 88.66 | 88.66 | - | 18,201,490 |
| Apr 24, 2026 | 85.95 | 90.10 | 85.95 | 88.66 | 88.66 | 4.00% | 22,620,250 |
| Apr 23, 2026 | 87.00 | 88.93 | 84.20 | 85.25 | 85.25 | -2.73% | 16,158,172 |
| Apr 22, 2026 | 86.50 | 88.26 | 85.35 | 87.64 | 87.64 | 0.75% | 16,295,110 |
| Apr 21, 2026 | 89.00 | 89.53 | 86.50 | 86.99 | 86.99 | -2.95% | 16,042,860 |
| Apr 20, 2026 | 87.00 | 92.50 | 86.71 | 89.63 | 89.63 | 4.87% | 35,294,140 |
| Apr 17, 2026 | 85.46 | 85.47 | 83.76 | 85.47 | 85.47 | 10.00% | 13,117,730 |
| Apr 16, 2026 | 77.40 | 79.77 | 75.92 | 77.70 | 77.70 | 0.26% | 18,037,500 |
| Apr 15, 2026 | 79.96 | 80.18 | 74.76 | 77.50 | 77.50 | -2.64% | 20,627,540 |
| Apr 14, 2026 | 80.46 | 80.97 | 78.10 | 79.60 | 79.51 | -1.13% | 13,570,080 |
| Apr 13, 2026 | 76.20 | 81.01 | 75.71 | 80.51 | 80.42 | 5.66% | 19,952,890 |
| Apr 10, 2026 | 72.55 | 76.45 | 72.08 | 76.20 | 76.12 | 4.83% | 21,451,890 |
| Apr 9, 2026 | 70.88 | 73.63 | 70.11 | 72.69 | 72.61 | 1.51% | 17,067,560 |
| Apr 8, 2026 | 75.00 | 75.07 | 71.01 | 71.61 | 71.53 | -2.74% | 26,620,630 |
| Apr 7, 2026 | 73.00 | 76.00 | 72.85 | 73.63 | 73.55 | 1.35% | 14,169,230 |
| Apr 3, 2026 | 72.58 | 72.87 | 69.36 | 72.65 | 72.57 | 0.53% | 15,974,920 |
| Apr 2, 2026 | 70.21 | 75.80 | 70.00 | 72.27 | 72.19 | 2.64% | 22,133,100 |
| Apr 1, 2026 | 70.88 | 71.42 | 68.11 | 70.41 | 70.33 | 1.02% | 18,298,960 |
| Mar 31, 2026 | 73.85 | 74.12 | 69.08 | 69.70 | 69.62 | -5.17% | 23,523,900 |
| Mar 30, 2026 | 73.88 | 76.00 | 72.08 | 73.50 | 73.42 | -0.89% | 15,646,140 |
| Mar 27, 2026 | 75.48 | 76.25 | 71.55 | 74.16 | 74.08 | -1.77% | 20,514,190 |
| Mar 26, 2026 | 72.78 | 77.80 | 72.69 | 75.50 | 75.42 | 3.09% | 31,235,900 |
| Mar 25, 2026 | 72.50 | 74.80 | 71.70 | 73.24 | 73.16 | -0.19% | 22,581,240 |
| Mar 24, 2026 | 73.35 | 74.98 | 71.04 | 73.38 | 73.30 | 0.16% | 26,870,880 |
| Mar 23, 2026 | 71.30 | 75.80 | 71.00 | 73.26 | 73.18 | 0.71% | 32,625,030 |
| Mar 20, 2026 | 70.36 | 75.44 | 69.55 | 72.74 | 72.66 | 3.41% | 35,632,610 |
| Mar 19, 2026 | 70.68 | 72.85 | 69.70 | 70.34 | 70.26 | -0.97% | 23,092,740 |
| Mar 18, 2026 | 72.00 | 72.79 | 69.44 | 71.03 | 70.95 | -0.96% | 29,425,440 |
| Mar 17, 2026 | 74.20 | 77.44 | 71.35 | 71.72 | 71.64 | -5.01% | 37,525,140 |
| Mar 16, 2026 | 81.38 | 82.49 | 74.81 | 75.50 | 75.42 | -6.39% | 46,488,660 |
| Mar 13, 2026 | 73.86 | 80.65 | 73.60 | 80.65 | 80.56 | 10.00% | 50,726,070 |
| Mar 12, 2026 | 66.65 | 73.32 | 64.80 | 73.32 | 73.24 | 10.01% | 23,432,870 |
| Mar 11, 2026 | 65.80 | 67.42 | 64.08 | 66.65 | 66.58 | 1.62% | 15,594,180 |
| Mar 10, 2026 | 66.46 | 67.20 | 65.13 | 65.59 | 65.52 | 0.40% | 15,004,140 |
| Mar 9, 2026 | 63.10 | 66.50 | 61.00 | 65.33 | 65.26 | 0.21% | 22,025,790 |
| Mar 6, 2026 | 69.14 | 69.27 | 65.03 | 65.19 | 65.12 | -7.39% | 22,178,890 |
| Mar 5, 2026 | 71.98 | 71.98 | 67.70 | 70.39 | 70.31 | -2.29% | 17,577,600 |
| Mar 4, 2026 | 67.82 | 72.65 | 67.23 | 72.04 | 71.96 | 3.97% | 18,160,440 |
| Mar 3, 2026 | 72.40 | 72.99 | 69.12 | 69.29 | 69.21 | 0.25% | 16,738,380 |
| Mar 2, 2026 | 68.36 | 71.13 | 68.36 | 69.12 | 69.04 | -0.70% | 17,192,500 |
| Feb 27, 2026 | 69.48 | 72.10 | 68.73 | 69.61 | 69.53 | -1.33% | 19,182,200 |
| Feb 26, 2026 | 66.36 | 72.00 | 65.35 | 70.55 | 70.47 | 6.31% | 18,303,000 |
| Feb 25, 2026 | 65.95 | 67.30 | 64.78 | 66.36 | 66.29 | 1.58% | 11,236,780 |
| Feb 24, 2026 | 62.50 | 66.00 | 62.42 | 65.33 | 65.26 | 5.51% | 13,194,300 |
| Feb 13, 2026 | 61.89 | 63.16 | 61.36 | 61.92 | 61.85 | -0.67% | 6,204,603 |
| Feb 12, 2026 | 62.50 | 63.12 | 61.60 | 62.34 | 62.27 | -0.29% | 6,494,812 |
| Feb 11, 2026 | 62.71 | 64.29 | 62.40 | 62.52 | 62.45 | 0.03% | 6,360,560 |
| Feb 10, 2026 | 62.57 | 63.00 | 61.83 | 62.50 | 62.43 | -0.46% | 5,224,784 |
| Feb 9, 2026 | 61.53 | 63.88 | 61.41 | 62.79 | 62.72 | 2.60% | 9,204,495 |
| Feb 6, 2026 | 61.90 | 63.08 | 61.03 | 61.20 | 61.13 | -2.13% | 7,504,413 |
| Feb 5, 2026 | 63.19 | 63.80 | 60.66 | 62.53 | 62.46 | -1.40% | 11,258,690 |
| Feb 4, 2026 | 63.13 | 64.50 | 62.36 | 63.42 | 63.35 | 0.03% | 11,594,900 |
| Feb 3, 2026 | 60.10 | 63.73 | 59.46 | 63.40 | 63.33 | 6.77% | 16,026,740 |
| Feb 2, 2026 | 61.05 | 62.02 | 59.20 | 59.38 | 59.32 | -3.34% | 12,727,190 |
| Jan 30, 2026 | 62.57 | 62.83 | 60.44 | 61.43 | 61.36 | -2.48% | 13,930,270 |
| Jan 29, 2026 | 65.50 | 65.62 | 62.36 | 62.99 | 62.92 | -4.88% | 18,260,160 |
| Jan 28, 2026 | 62.88 | 66.22 | 61.00 | 66.22 | 66.15 | 5.19% | 19,559,710 |
| Jan 27, 2026 | 61.47 | 66.50 | 61.47 | 62.95 | 62.88 | 2.36% | 17,780,920 |
| Jan 26, 2026 | 60.99 | 62.79 | 60.13 | 61.50 | 61.43 | 0.85% | 16,662,430 |
| Jan 23, 2026 | 60.65 | 62.44 | 60.00 | 60.98 | 60.91 | 0.36% | 15,250,750 |
| Jan 22, 2026 | 58.75 | 62.00 | 58.00 | 60.76 | 60.69 | 0.70% | 22,105,970 |
| Jan 21, 2026 | 57.41 | 62.44 | 57.26 | 60.34 | 60.27 | 5.38% | 23,065,140 |
| Jan 20, 2026 | 56.36 | 59.15 | 56.10 | 57.26 | 57.20 | 1.60% | 20,852,900 |
| Jan 19, 2026 | 54.28 | 56.74 | 53.88 | 56.36 | 56.30 | 2.81% | 19,562,810 |
| Jan 16, 2026 | 53.63 | 55.80 | 53.63 | 54.82 | 54.76 | 1.31% | 20,033,210 |
| Jan 15, 2026 | 53.82 | 55.28 | 53.01 | 54.11 | 54.05 | 7.55% | 26,944,340 |
| Jan 14, 2026 | 49.48 | 50.87 | 49.27 | 50.31 | 50.26 | 1.88% | 18,966,130 |
| Jan 13, 2026 | 50.06 | 50.50 | 48.77 | 49.38 | 49.33 | -3.35% | 24,092,990 |
| Jan 12, 2026 | 52.64 | 52.94 | 50.25 | 51.09 | 51.03 | -4.33% | 24,751,580 |
| Jan 9, 2026 | 52.83 | 53.79 | 52.30 | 53.40 | 53.34 | 1.08% | 16,958,970 |
| Jan 8, 2026 | 52.50 | 53.99 | 51.01 | 52.83 | 52.77 | -0.15% | 25,292,380 |
| Jan 7, 2026 | 53.23 | 54.49 | 52.10 | 52.91 | 52.85 | -1.47% | 20,318,850 |
| Jan 6, 2026 | 53.05 | 54.40 | 52.80 | 53.70 | 53.64 | 0.66% | 17,169,760 |
| Jan 5, 2026 | 51.82 | 53.85 | 51.55 | 53.35 | 53.29 | 2.73% | 16,209,900 |
| Dec 31, 2025 | 53.00 | 53.10 | 51.77 | 51.93 | 51.87 | -2.30% | 9,970,347 |
| Dec 30, 2025 | 52.61 | 53.69 | 52.23 | 53.15 | 53.09 | 0.83% | 13,568,550 |
| Dec 29, 2025 | 52.43 | 53.95 | 52.30 | 52.71 | 52.65 | 0.25% | 14,762,050 |
| Dec 26, 2025 | 52.14 | 53.30 | 51.80 | 52.58 | 52.52 | 0.84% | 13,589,650 |
| Dec 25, 2025 | 53.80 | 53.80 | 52.08 | 52.14 | 52.08 | -3.66% | 16,454,460 |
| Dec 24, 2025 | 54.26 | 54.65 | 53.46 | 54.12 | 54.06 | -0.90% | 11,036,950 |
| Dec 23, 2025 | 54.85 | 55.20 | 54.26 | 54.61 | 54.55 | -0.38% | 8,011,625 |
| Dec 22, 2025 | 54.15 | 55.59 | 54.02 | 54.82 | 54.76 | 0.83% | 12,994,890 |
| Dec 19, 2025 | 54.01 | 54.99 | 53.19 | 54.37 | 54.31 | -0.49% | 13,316,030 |
| Dec 18, 2025 | 55.24 | 55.28 | 54.01 | 54.64 | 54.58 | -1.73% | 9,287,786 |
| Dec 17, 2025 | 54.01 | 55.72 | 54.01 | 55.60 | 55.54 | 2.89% | 12,531,130 |
| Dec 16, 2025 | 57.10 | 57.16 | 53.63 | 54.04 | 53.98 | -5.72% | 20,927,040 |
| Dec 15, 2025 | 57.49 | 58.17 | 56.51 | 57.32 | 57.26 | -0.30% | 14,576,440 |
| Dec 12, 2025 | 57.36 | 58.10 | 56.80 | 57.49 | 57.43 | -0.21% | 14,137,180 |
| Dec 11, 2025 | 57.20 | 58.80 | 56.73 | 57.61 | 57.55 | 1.59% | 17,205,530 |
| Dec 10, 2025 | 56.79 | 57.72 | 56.47 | 56.71 | 56.65 | -0.58% | 11,480,730 |
| Dec 9, 2025 | 56.65 | 57.30 | 55.90 | 57.04 | 56.98 | 0.16% | 16,322,560 |
| Dec 8, 2025 | 58.04 | 58.50 | 56.74 | 56.95 | 56.89 | -2.15% | 22,230,440 |
| Dec 5, 2025 | 57.60 | 60.95 | 57.00 | 58.20 | 58.14 | 0.83% | 32,584,880 |
| Dec 4, 2025 | 56.29 | 58.17 | 55.30 | 57.72 | 57.66 | 4.53% | 35,485,280 |
| Dec 3, 2025 | 50.50 | 55.22 | 50.20 | 55.22 | 55.16 | 10.00% | 34,416,270 |
| Dec 2, 2025 | 49.73 | 50.46 | 49.12 | 50.20 | 50.15 | 0.14% | 14,028,000 |
| Dec 1, 2025 | 50.48 | 50.79 | 49.02 | 50.13 | 50.08 | -0.69% | 16,220,210 |
| Nov 28, 2025 | 49.55 | 51.10 | 48.91 | 50.48 | 50.42 | 1.16% | 14,676,260 |