Skip to main content
Dirui Industrial Co.,Ltd. (SHE:300396)
China flag China · Delayed Price · Currency is CNY
13.01
+0.18 (1.40%)
Mar 10, 2026, 1:15 PM CST

Dirui Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.6513.0312.6513.02-1.48%1,004,000
Mar 9, 202612.7212.8512.6512.8312.83-0.39%2,185,300
Mar 6, 202612.6512.8812.5712.8812.881.74%1,921,800
Mar 5, 202612.6512.7312.5712.6612.661.04%1,736,466
Mar 4, 202612.6812.7612.4512.5312.53-1.34%2,993,698
Mar 3, 202613.1913.1912.7012.7012.70-2.83%2,833,362
Mar 2, 202613.3513.3512.9713.0713.07-2.61%3,465,900
Feb 27, 202613.2813.4213.2013.4213.421.59%2,251,700
Feb 26, 202613.3013.3413.1813.2113.21-0.53%1,938,500
Feb 25, 202613.3813.5013.2613.2813.28-1.19%2,825,515
Feb 24, 202613.2113.7013.1213.4413.442.21%5,132,930
Feb 13, 202613.1713.3813.1313.1513.15-0.30%1,879,900
Feb 12, 202613.2013.4112.9913.1913.190.15%2,983,000
Feb 11, 202613.4013.4013.1513.1713.17-1.20%1,764,100
Feb 10, 202613.3313.4513.2713.3313.33-0.07%1,775,480
Feb 9, 202613.1413.3613.1413.3413.341.37%2,024,000
Feb 6, 202613.1413.3013.1413.1613.16-0.83%2,070,300
Feb 5, 202613.1213.3613.1113.2713.270.61%2,006,800
Feb 4, 202613.0913.2013.0113.1913.190.84%1,944,400
Feb 3, 202613.1413.1512.9913.0813.080.85%2,278,740
Feb 2, 202613.0513.2512.9112.9712.97-2.48%2,915,900
Jan 30, 202613.5413.5413.1913.3013.30-1.48%3,498,500
Jan 29, 202613.6713.6913.3513.5013.50-0.37%3,705,000
Jan 28, 202613.7313.7313.4313.5513.55-1.53%6,296,002
Jan 27, 202614.0014.0013.4313.7613.76-1.92%6,608,840
Jan 26, 202613.7314.1213.7314.0314.031.96%7,234,121
Jan 23, 202613.6413.8013.6213.7613.761.25%3,741,480
Jan 22, 202613.6013.6513.4813.5913.59-0.07%2,430,400
Jan 21, 202613.5013.6913.4213.6013.600.67%3,130,580
Jan 20, 202613.5313.7013.4513.5113.51-0.22%2,688,380
Jan 19, 202613.4913.5513.3813.5413.540.82%2,515,350
Jan 16, 202613.6613.7013.3913.4313.43-1.32%3,191,681
Jan 15, 202613.7013.8213.5113.6113.61-1.16%3,282,700
Jan 14, 202613.7014.0013.5513.7713.770.07%6,626,300
Jan 13, 202613.9014.1113.6813.7613.760.29%7,145,780
Jan 12, 202613.4613.8513.4613.7213.722.01%5,179,921
Jan 9, 202613.3113.5013.2313.4513.451.89%4,044,940
Jan 8, 202613.1313.2512.9813.2013.201.07%3,008,820
Jan 7, 202613.2513.2513.0013.0613.06-1.14%2,939,126
Jan 6, 202613.3213.3313.1013.2113.21-0.15%3,789,300
Jan 5, 202613.0213.3512.9813.2313.232.56%6,367,247
Dec 31, 202512.8912.9712.7212.9012.900.62%2,921,536
Dec 30, 202512.7312.8212.6512.8212.820.63%1,300,660
Dec 29, 202512.8612.8812.7012.7412.74-1.09%1,551,100
Dec 26, 202513.0213.0212.8212.8812.88-0.62%1,811,200
Dec 25, 202512.8812.9812.8012.9612.960.70%2,458,560
Dec 24, 202512.8712.9512.7012.8712.870.16%2,447,638
Dec 23, 202512.8912.9412.7312.8512.85-0.31%2,174,000
Dec 22, 202512.9313.1012.8712.8912.89-0.31%1,815,988
Dec 19, 202512.9613.0512.8612.9312.93-0.15%1,971,000
Dec 18, 202512.8013.0012.7112.9512.950.94%2,119,500
Dec 17, 202512.7412.8412.6112.8312.830.47%2,021,040
Dec 16, 202512.7212.8812.6412.7712.770.87%2,256,088
Dec 15, 202512.8012.9912.6412.6612.66-1.17%1,959,776
Dec 12, 202512.8112.8912.7312.8112.81-0.31%1,799,700
Dec 11, 202513.1013.1312.8312.8512.85-1.61%2,260,600
Dec 10, 202513.1613.2512.9413.0613.06-1.28%3,081,637
Dec 9, 202513.3513.6513.1913.2313.23-0.75%3,599,474
Dec 8, 202513.4013.4713.3313.3313.33-0.45%2,274,980
Dec 5, 202513.3613.4313.1613.3913.390.15%2,567,029
Dec 4, 202513.4813.5513.3013.3713.37-0.89%2,222,580
Dec 3, 202513.5613.5813.4313.4913.49-0.22%2,091,800
Dec 2, 202513.6813.6813.4713.5213.52-0.44%1,692,613
Dec 1, 202513.6613.7013.5013.5813.58-0.15%2,203,674
Nov 28, 202513.6313.7213.4613.6013.600.89%2,189,126
Nov 27, 202513.4113.5813.2813.4813.480.67%1,975,180
Nov 26, 202513.7813.7913.3813.3913.39-2.41%3,605,590
Nov 25, 202513.5113.8413.4513.7213.721.86%3,802,780
Nov 24, 202513.2413.5513.2113.4713.471.97%2,679,782
Nov 21, 202513.7013.7913.1913.2113.21-3.93%4,375,156
Nov 20, 202513.9013.9113.6713.7513.75-0.29%2,415,200
Nov 19, 202514.0514.0613.7613.7913.79-1.22%2,836,450
Nov 18, 202514.0614.1413.8613.9613.96-0.71%2,449,500
Nov 17, 202514.1614.2213.9614.0614.06-0.71%2,952,507
Nov 14, 202514.0714.2814.0414.1614.160.64%3,748,700
Nov 13, 202514.1414.1413.9314.0714.07-0.07%3,469,867
Nov 12, 202514.0114.1813.9814.0814.080.79%4,009,200
Nov 11, 202513.9213.9813.8513.9713.970.22%2,980,200
Nov 10, 202513.8313.9813.6813.9413.940.72%3,860,300
Nov 7, 202513.7113.8913.6213.8413.840.95%3,250,600
Nov 6, 202513.7813.9913.6213.7113.71-0.58%3,564,800
Nov 5, 202513.5913.8213.5913.7913.790.73%2,989,300
Nov 4, 202513.7613.7613.5913.6913.69-0.36%2,282,180
Nov 3, 202513.6813.7413.5613.7413.740.88%2,094,180
Oct 31, 202513.4313.6613.4313.6213.621.49%2,618,980
Oct 30, 202513.5213.6413.3913.4213.42-0.45%2,628,400
Oct 29, 202513.6513.6813.4013.4813.48-1.53%3,478,895
Oct 28, 202513.5513.7013.4813.6913.69-0.15%3,144,100
Oct 27, 202513.9113.9813.5313.7113.71-1.22%5,158,100
Oct 24, 202513.7014.0313.6113.8813.881.68%4,115,000
Oct 23, 202513.5213.6713.5013.6513.650.89%2,355,220
Oct 22, 202513.5713.6313.4713.5313.53-0.29%1,871,500
Oct 21, 202513.3413.5913.3413.5713.571.80%2,558,860
Oct 20, 202513.3413.3513.2113.3313.330.83%1,608,200
Oct 17, 202513.5313.6313.2113.2213.22-2.65%3,611,800
Oct 16, 202513.8013.8113.5813.5813.58-1.67%2,539,725
Oct 15, 202513.6913.8713.6913.8113.810.73%2,397,464
Oct 14, 202513.7813.8713.6913.7113.71-0.51%2,296,450
Oct 13, 202513.6813.8713.5113.7813.78-0.93%2,695,750
Oct 10, 202513.8814.0313.8513.9113.910.14%2,163,985