Dajin Heavy Industry Co., Ltd. Class A 002487
SZSE · China · Producer Manufacturing
CNY 46.29+3.36 (+7.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 46.29 | +7.83% | CNY 42.79 | CNY 47.00 | CNY 42.23 | 94.41M |
| 2026-09-29 | CNY 42.93 | +3.75% | CNY 40.60 | CNY 45.45 | CNY 39.61 | 95.31M |
| 2026-09-28 | CNY 41.38 | +4.05% | CNY 40.33 | CNY 41.70 | CNY 38.00 | 80.96M |
| 2026-09-24 | CNY 39.77 | +4.96% | CNY 38.06 | CNY 40.50 | CNY 37.60 |
| 84.80M |
| 2026-09-23 | CNY 37.89 | -0.50% | CNY 37.90 | CNY 38.45 | CNY 36.67 | 58.03M |
| 2026-09-22 | CNY 38.08 | -4.08% | CNY 39.69 | CNY 39.70 | CNY 37.80 | 63.97M |
| 2026-09-21 | CNY 39.70 | +0.25% | CNY 39.01 | CNY 40.20 | CNY 38.63 | 62.88M |
| 2026-09-18 | CNY 39.60 | -3.91% | CNY 40.80 | CNY 40.88 | CNY 39.39 | 85.37M |
| 2026-09-17 | CNY 41.21 | +5.23% | CNY 38.52 | CNY 42.90 | CNY 37.37 | 126.69M |
| 2026-09-16 | CNY 39.16 | -0.71% | CNY 41.10 | CNY 41.96 | CNY 38.80 | 129.06M |
| 2026-09-15 | CNY 39.44 | +10.01% | CNY 36.80 | CNY 39.44 | CNY 35.33 | 80.79M |
| 2026-09-14 | CNY 35.85 | +1.56% | CNY 35.53 | CNY 36.51 | CNY 34.52 | 78.23M |
| 2026-09-11 | CNY 35.30 | +5.25% | CNY 33.21 | CNY 35.46 | CNY 32.84 | 72.25M |
| 2026-09-10 | CNY 33.54 | +2.98% | CNY 32.40 | CNY 33.84 | CNY 32.04 | 27.44M |
| 2026-09-09 | CNY 32.57 | -1.63% | CNY 33.11 | CNY 33.29 | CNY 32.32 | 16.60M |
| 2026-09-08 | CNY 33.11 | -0.39% | CNY 33.24 | CNY 33.46 | CNY 32.91 | 12.69M |
| 2026-09-07 | CNY 33.24 | +0.06% | CNY 33.40 | CNY 33.65 | CNY 33.09 | 11.67M |
| 2026-09-04 | CNY 33.22 | -0.39% | CNY 33.62 | CNY 34.19 | CNY 33.08 | 16.42M |
| 2026-09-03 | CNY 33.35 | +0.30% | CNY 33.69 | CNY 33.88 | CNY 33.11 | 15.11M |
| 2026-09-02 | CNY 33.25 | -2.78% | CNY 33.99 | CNY 34.14 | CNY 33.22 | 19.23M |
| 2026-09-01 | CNY 34.20 | -2.98% | CNY 35.11 | CNY 35.20 | CNY 34.12 | 18.95M |
| 2026-08-31 | CNY 35.25 | -1.43% | CNY 35.25 | CNY 35.75 | CNY 34.66 | 22.90M |
| 2026-08-28 | CNY 35.76 | +0.99% | CNY 35.41 | CNY 36.00 | CNY 35.12 | 16.23M |
| 2026-08-27 | CNY 35.41 | +0.43% | CNY 35.00 | CNY 35.48 | CNY 34.36 | 16.39M |
| 2026-08-26 | CNY 35.26 | +0.28% | CNY 34.92 | CNY 35.95 | CNY 34.85 | 17.99M |
| 2026-08-25 | CNY 35.16 | -0.28% | CNY 34.71 | CNY 35.66 | CNY 33.77 | 32.15M |
| 2026-08-24 | CNY 35.26 | -10.01% | CNY 37.78 | CNY 38.15 | CNY 35.26 | 36.66M |
| 2026-08-21 | CNY 39.18 | -0.03% | CNY 38.75 | CNY 39.72 | CNY 38.10 | 12.97M |
| 2026-08-20 | CNY 39.19 | +0.95% | CNY 39.20 | CNY 39.36 | CNY 38.56 | 15.88M |
| 2026-08-19 | CNY 38.82 | -6.10% | CNY 40.87 | CNY 40.87 | CNY 38.80 | 21.78M |
| 2026-08-18 | CNY 41.34 | -1.38% | CNY 41.67 | CNY 42.04 | CNY 40.77 | 17.84M |
| 2026-08-17 | CNY 41.92 | +0.17% | CNY 42.04 | CNY 42.17 | CNY 40.86 | 16.95M |
| 2026-08-14 | CNY 41.85 | -1.65% | CNY 42.80 | CNY 42.93 | CNY 41.45 | 15.19M |
| 2026-08-13 | CNY 42.55 | -2.48% | CNY 44.12 | CNY 44.14 | CNY 42.50 | 21.75M |
| 2026-08-12 | CNY 43.63 | +4.75% | CNY 41.53 | CNY 43.94 | CNY 41.45 | 28.44M |
| 2026-08-11 | CNY 41.65 | -1.07% | CNY 42.09 | CNY 42.38 | CNY 41.26 | 16.77M |
| 2026-08-10 | CNY 42.10 | -0.05% | CNY 42.11 | CNY 42.54 | CNY 41.00 | 23.55M |
| 2026-08-07 | CNY 42.12 | +0.86% | CNY 41.53 | CNY 42.42 | CNY 41.12 | 22.25M |
| 2026-08-06 | CNY 41.76 | -1.88% | CNY 42.02 | CNY 42.35 | CNY 41.31 | 24.77M |
| 2026-08-05 | CNY 42.56 | +2.38% | CNY 42.27 | CNY 42.77 | CNY 41.68 | 29.00M |
| 2026-08-04 | CNY 41.57 | +1.89% | CNY 40.81 | CNY 41.89 | CNY 40.44 | 26.47M |
| 2026-08-03 | CNY 40.80 | +3.53% | CNY 39.19 | CNY 41.37 | CNY 38.50 | 32.54M |
| 2026-07-31 | CNY 39.41 | -0.98% | CNY 39.00 | CNY 40.40 | CNY 39.00 | 26.39M |
| 2026-07-30 | CNY 39.80 | -1.49% | CNY 40.30 | CNY 41.42 | CNY 39.50 | 28.33M |
| 2026-07-29 | CNY 40.40 | +0.85% | CNY 39.93 | CNY 41.10 | CNY 38.18 | 35.17M |
| 2026-07-28 | CNY 40.06 | -1.18% | CNY 40.46 | CNY 41.90 | CNY 39.65 | 41.07M |
| 2026-07-27 | CNY 40.54 | +6.15% | CNY 37.10 | CNY 40.68 | CNY 36.69 | 34.18M |
| 2026-07-24 | CNY 38.19 | -3.44% | CNY 39.98 | CNY 41.14 | CNY 38.15 | 44.10M |
| 2026-07-23 | CNY 39.55 | +6.55% | CNY 37.12 | CNY 40.10 | CNY 36.88 | 30.72M |
| 2026-07-22 | CNY 37.12 | -3.23% | CNY 38.02 | CNY 38.20 | CNY 36.70 | 19.88M |
| 2026-07-21 | CNY 38.36 | +4.78% | CNY 37.72 | CNY 38.38 | CNY 35.90 | 25.04M |
| 2026-07-20 | CNY 36.61 | -2.03% | CNY 38.04 | CNY 38.46 | CNY 35.60 | 27.89M |
| 2026-07-17 | CNY 37.37 | -8.74% | CNY 40.80 | CNY 40.99 | CNY 36.86 | 38.67M |
| 2026-07-16 | CNY 40.95 | -4.75% | CNY 42.56 | CNY 42.56 | CNY 40.44 | 16.78M |
| 2026-07-15 | CNY 42.99 | -1.62% | CNY 43.62 | CNY 44.57 | CNY 42.71 | 16.29M |
| 2026-07-14 | CNY 43.70 | +2.94% | CNY 42.45 | CNY 43.72 | CNY 41.95 | 22.98M |
| 2026-07-13 | CNY 42.45 | -8.14% | CNY 46.07 | CNY 46.21 | CNY 42.30 | 25.37M |
| 2026-07-10 | CNY 46.21 | -1.68% | CNY 46.96 | CNY 47.85 | CNY 45.81 | 17.45M |
| 2026-07-09 | CNY 47.00 | +0.64% | CNY 47.00 | CNY 47.40 | CNY 44.72 | 29.62M |
| 2026-07-08 | CNY 46.70 | -6.04% | CNY 49.70 | CNY 49.98 | CNY 46.48 | 25.60M |
| 2026-07-07 | CNY 49.70 | -4.68% | CNY 52.07 | CNY 52.52 | CNY 49.50 | 21.92M |
| 2026-07-06 | CNY 52.14 | -6.98% | CNY 55.24 | CNY 56.10 | CNY 51.92 | 20.38M |
| 2026-07-03 | CNY 56.05 | +2.52% | CNY 55.63 | CNY 56.67 | CNY 54.83 | 14.78M |
| 2026-07-02 | CNY 54.67 | -0.67% | CNY 54.95 | CNY 55.88 | CNY 54.09 | 18.10M |
| 2026-07-01 | CNY 55.04 | -5.05% | CNY 57.51 | CNY 57.51 | CNY 53.20 | 27.19M |
| 2026-06-30 | CNY 57.97 | +1.40% | CNY 57.00 | CNY 59.69 | CNY 56.50 | 18.59M |
| 2026-06-29 | CNY 57.17 | +2.92% | CNY 55.55 | CNY 58.30 | CNY 54.57 | 20.41M |
| 2026-06-26 | CNY 55.55 | -1.86% | CNY 57.30 | CNY 57.98 | CNY 55.55 | 18.51M |
| 2026-06-25 | CNY 56.60 | -2.75% | CNY 57.67 | CNY 58.00 | CNY 56.30 | 20.25M |
| 2026-06-24 | CNY 58.20 | -2.66% | CNY 59.80 | CNY 59.90 | CNY 57.58 | 20.05M |
| 2026-06-23 | CNY 59.79 | -1.90% | CNY 60.76 | CNY 62.60 | CNY 59.46 | 23.67M |
| 2026-06-22 | CNY 60.95 | +4.51% | CNY 58.50 | CNY 63.16 | CNY 58.19 | 29.15M |
| 2026-06-18 | CNY 58.32 | -3.71% | CNY 60.00 | CNY 60.98 | CNY 58.21 | 22.77M |
| 2026-06-17 | CNY 60.57 | +0.61% | CNY 59.81 | CNY 61.10 | CNY 59.53 | 16.40M |
| 2026-06-16 | CNY 60.20 | +1.48% | CNY 59.70 | CNY 62.46 | CNY 58.51 | 27.10M |
| 2026-06-15 | CNY 59.32 | -0.39% | CNY 60.24 | CNY 61.45 | CNY 58.22 | 24.88M |
| 2026-06-12 | CNY 59.55 | +1.83% | CNY 58.55 | CNY 60.89 | CNY 58.09 | 23.07M |
| 2026-06-11 | CNY 58.48 | -1.95% | CNY 59.00 | CNY 59.64 | CNY 57.54 | 17.14M |
| 2026-06-10 | CNY 59.64 | -2.82% | CNY 60.84 | CNY 61.50 | CNY 58.89 | 16.88M |
| 2026-06-09 | CNY 61.37 | +3.75% | CNY 60.00 | CNY 61.99 | CNY 58.53 | 28.79M |
| 2026-06-08 | CNY 59.15 | -7.10% | CNY 62.45 | CNY 63.50 | CNY 58.19 | 30.66M |
| 2026-06-05 | CNY 63.67 | -5.79% | CNY 67.57 | CNY 67.96 | CNY 63.30 | 27.07M |
| 2026-06-04 | CNY 67.58 | -3.33% | CNY 69.00 | CNY 69.35 | CNY 66.60 | 24.21M |
| 2026-06-03 | CNY 69.91 | -2.16% | CNY 72.00 | CNY 72.10 | CNY 69.00 | 16.96M |
| 2026-06-02 | CNY 71.45 | -1.99% | CNY 72.50 | CNY 73.16 | CNY 70.81 | 11.44M |
| 2026-06-01 | CNY 72.90 | -0.12% | CNY 74.77 | CNY 76.70 | CNY 72.20 | 19.32M |
| 2026-05-29 | CNY 72.99 | -0.76% | CNY 74.18 | CNY 75.68 | CNY 72.23 | 18.57M |
| 2026-05-28 | CNY 73.55 | -1.55% | CNY 74.71 | CNY 75.48 | CNY 72.63 | 14.69M |
| 2026-05-27 | CNY 74.71 | -3.72% | CNY 77.61 | CNY 78.24 | CNY 73.99 | 15.73M |
| 2026-05-26 | CNY 77.60 | -1.03% | CNY 78.46 | CNY 79.81 | CNY 76.20 | 17.34M |