Shenzhen - Delayed Quote CNY

Dirui Industrial Co.,Ltd. (300396.SZ)

13.30
-0.15
(-1.12%)
At close: 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202513.3213.5313.3113.3013.302,820,300
May 21, 202513.5513.6813.4413.4513.453,228,200
May 20, 2025 0.26 Dividend
May 20, 202513.4013.5913.3413.5113.513,883,129
May 19, 202513.6213.6713.4013.5813.322,959,800
May 16, 202513.3213.6313.2713.5913.334,223,139
May 15, 202513.4513.4513.2813.3113.062,044,000
May 14, 202513.5313.5313.2813.4513.193,228,000
May 13, 202513.5013.6013.4313.5313.273,626,659
May 12, 202513.3113.4413.1913.4113.153,093,859
May 9, 202513.5013.5713.1013.1612.914,905,279
May 8, 202513.4913.6513.3113.6013.343,283,423
May 7, 202513.4013.4413.2613.4013.143,216,200
May 6, 202513.1513.2613.0413.2613.012,453,100
Apr 30, 202512.8813.1112.8813.0012.752,382,915
Apr 29, 202512.7812.9612.7112.8512.602,324,569
Apr 28, 202513.0013.0512.6812.7512.515,751,829
Apr 25, 202513.4713.5513.3113.3213.062,606,700
Apr 24, 202513.5613.6613.3213.3813.123,054,500
Apr 23, 202513.5813.6213.4513.5313.272,606,469
Apr 22, 202513.3913.5513.3613.5213.262,486,181
Apr 21, 202513.2013.4413.1613.4313.172,010,769
Apr 18, 202513.1313.4913.1313.2713.022,168,500
Apr 17, 202513.2313.4913.2313.3613.102,620,200
Apr 16, 202513.5713.5813.1213.3713.113,209,400
Apr 15, 202513.6413.6813.4013.5913.332,458,381
Apr 14, 202513.6713.7713.5413.5813.323,670,061
Apr 11, 202513.5013.6913.4313.5413.283,264,890
Apr 10, 202513.5113.8213.5113.6213.365,238,969
Apr 9, 202512.8113.4212.2713.3613.106,747,004
Apr 8, 202512.6813.3812.6713.0812.837,259,260
Apr 7, 202513.8714.1012.2812.5512.3111,377,229
Apr 3, 202514.7915.1214.6614.6714.396,591,219
Apr 2, 202515.1515.3814.8614.9414.657,264,510
Apr 1, 202514.5716.4014.5115.2915.0013,630,450
Mar 31, 202515.0215.1114.4914.6014.328,730,819
Mar 28, 202515.6616.2215.5615.7715.475,939,513
Mar 27, 202515.5315.7715.2315.7015.403,635,900
Mar 26, 202515.4815.6215.4415.5515.252,433,900
Mar 25, 202515.4115.5615.2615.5015.202,560,139
Mar 24, 202515.6615.8615.1615.4215.125,263,800
Mar 21, 202516.1016.1915.6315.6515.354,822,700
Mar 20, 202516.1916.2316.0216.0515.744,123,900
Mar 19, 202516.2316.4116.1716.2415.934,197,775
Mar 18, 202516.2816.4016.1816.3015.994,087,115
Mar 17, 202516.0916.4016.0016.2615.955,501,848
Mar 14, 202515.6316.0615.6216.0615.755,701,623
Mar 13, 202515.8115.8715.5115.6815.383,244,467
Mar 12, 202515.9216.0015.7815.7915.494,037,712
Mar 11, 202515.7015.9315.6515.9115.613,561,220
Mar 10, 202516.1516.4815.8915.9615.655,620,587
Mar 7, 202516.0016.1415.7615.8315.534,204,668
Mar 6, 202515.6716.1015.6016.0815.775,619,637
Mar 5, 202515.8515.8515.4615.6215.323,475,672
Mar 4, 202515.4415.9015.4115.8615.564,259,700
Mar 3, 202515.4415.9315.4015.5415.244,903,200
Feb 28, 202515.8916.0415.3715.4415.145,437,850
Feb 27, 202516.0416.1415.7715.9215.625,366,000
Feb 26, 202515.9816.0815.8216.0715.764,221,360
Feb 25, 202516.1016.2715.8615.9615.655,028,200
Feb 24, 202516.1316.4515.8516.2915.987,125,075
Feb 21, 202516.2116.4515.9316.1415.837,453,200
Feb 20, 202516.1616.8316.0916.2815.977,447,141
Feb 19, 202516.0216.2515.8216.1415.835,875,600
Feb 18, 202516.6216.7015.9416.0115.709,076,320
Feb 17, 202516.9617.3916.6116.8216.5018,285,500
Feb 14, 202515.3316.8715.3016.6216.3017,333,180
Feb 13, 202515.6215.6515.3415.3815.093,653,740
Feb 12, 202515.5215.6415.4415.6215.324,137,700
Feb 11, 202515.6915.8515.5215.6015.305,954,000
Feb 10, 202515.2315.8115.2315.7615.467,165,812
Feb 7, 202515.0915.3915.0515.2414.956,314,477
Feb 6, 202514.8815.1014.7315.1014.814,959,260
Feb 5, 202515.0715.0714.8114.8914.603,448,500
Jan 27, 202514.7814.9814.7614.8714.593,383,115
Jan 24, 202514.7014.7614.5814.7614.482,641,513
Jan 23, 202514.7614.9414.7114.7114.433,173,739
Jan 22, 202514.8714.8714.5614.6014.323,277,597
Jan 21, 202514.9114.9414.7014.9014.613,052,677
Jan 20, 202514.8514.9414.7514.8514.573,125,100
Jan 17, 202514.6614.8314.5714.7614.482,758,500
Jan 16, 202514.8414.8614.6214.7714.493,245,788
Jan 15, 202514.9714.9714.6614.7114.433,137,300
Jan 14, 202514.2914.8814.2814.8714.595,723,800
Jan 13, 202514.2114.3014.0114.2714.003,341,435
Jan 10, 202514.7014.8114.3014.3114.045,270,512
Jan 9, 202514.8015.0514.7314.8014.524,333,900
Jan 8, 202514.9515.0814.4514.8614.585,815,200
Jan 7, 202515.1615.1714.6615.0314.746,045,725
Jan 6, 202514.9815.4014.6915.1514.866,310,907
Jan 3, 202515.5715.6914.8114.9014.618,139,192
Jan 2, 202516.2516.3415.3415.5515.259,059,400
Dec 31, 202417.0317.2016.3116.3416.039,221,615
Dec 30, 202417.6117.7817.0217.0516.729,307,200
Dec 27, 202417.4317.8317.2917.5617.229,372,780
Dec 26, 202417.1017.6617.1017.5017.168,831,913
Dec 25, 202418.2318.5617.2717.3317.0015,090,469
Dec 24, 202417.7518.2317.5018.1817.8318,284,083
Dec 23, 202417.5018.2216.9817.9017.5619,617,462
Dec 20, 202417.5717.8117.3617.5017.1613,269,821
Dec 19, 202416.5217.7216.4417.5717.2316,952,324
Dec 18, 202416.5017.0316.2316.7916.477,548,204
Dec 17, 202416.9316.9316.2316.3116.006,414,700
Dec 16, 202416.7017.2516.6416.9416.627,228,070
Dec 13, 202417.1917.1916.7016.7416.426,054,750
Dec 12, 202417.1917.2417.0017.2416.915,971,977
Dec 11, 202417.1117.2517.0017.1816.856,407,065
Dec 10, 202417.6517.7717.0717.1216.798,862,887
Dec 9, 202417.5917.7217.0717.2716.949,032,674
Dec 6, 202416.4617.5716.4617.3717.0414,313,705
Dec 5, 202416.3616.5416.3316.4816.164,186,000
Dec 4, 202416.6216.7516.2816.3816.074,842,043
Dec 3, 202416.8016.9216.5416.7016.385,590,100
Dec 2, 202416.5616.9116.5616.8416.526,577,585
Nov 29, 202416.4416.7116.2416.5616.246,795,410
Nov 28, 202416.1316.7716.1016.5016.187,717,769
Nov 27, 202416.0316.2315.5416.2115.905,748,915
Nov 26, 202415.8816.4915.8616.1015.796,668,500
Nov 25, 202415.7216.0815.7015.9815.675,391,333
Nov 22, 202416.5516.5715.5815.6315.338,089,404
Nov 21, 202416.5116.7416.3616.5516.236,199,000
Nov 20, 202416.3516.7816.2516.6016.287,699,140
Nov 19, 202415.9016.4015.8616.4016.096,130,006
Nov 18, 202416.4816.5715.8015.8915.596,983,012
Nov 15, 202416.6316.9216.2816.3316.027,306,100
Nov 14, 202417.6017.6116.7016.7216.409,813,377
Nov 13, 202417.4018.2417.2817.7117.3713,676,828
Nov 12, 202417.4017.9217.1617.4017.0714,070,135
Nov 11, 202416.7017.2816.7017.2816.959,976,396
Nov 8, 202417.1017.2516.7516.8916.5710,979,686
Nov 7, 202416.0516.9616.0116.9116.5911,963,070
Nov 6, 202416.1816.5016.0116.2415.9310,727,560
Nov 5, 202415.8816.2015.7616.1815.878,820,990
Nov 4, 202415.4815.9115.4815.9115.615,653,207
Nov 1, 202415.8216.0615.4015.4815.188,166,279
Oct 31, 202415.8816.1215.7715.9515.647,489,206
Oct 30, 202415.7515.9315.5415.8615.569,090,205
Oct 29, 202416.6016.8815.8615.9215.6213,432,254
Oct 28, 202416.2716.4915.9016.4916.1717,958,051
Oct 25, 202416.1016.8216.0016.6216.3016,110,164
Oct 24, 202416.7517.2316.6716.9316.618,381,012
Oct 23, 202417.2217.2716.7416.8316.5111,576,812
Oct 22, 202416.4117.1616.3917.1116.7812,361,958
Oct 21, 202416.3716.7416.2016.4116.1011,816,297
Oct 18, 202415.6216.6815.5016.2715.9613,539,263
Oct 17, 202415.7715.9715.5815.6215.327,562,900
Oct 16, 202415.6515.9515.5815.7215.427,938,720
Oct 15, 202416.1516.5415.8215.8715.579,224,679
Oct 14, 202416.0816.3615.6316.3516.049,115,397
Oct 11, 202416.9516.9915.8916.1015.7910,327,129
Oct 10, 202417.5418.3416.9017.0016.6714,868,357
Oct 9, 202419.5919.5917.4017.4017.0716,008,660
Oct 8, 202422.1022.1118.7820.6320.2422,121,191
Sep 30, 202416.9018.6916.3118.5518.1918,744,839
Sep 27, 202415.2216.2815.1515.9015.6011,525,150
Sep 26, 202414.1014.8514.0014.8214.546,603,700
Sep 25, 202414.1414.5814.1014.1613.897,162,400
Sep 24, 202413.2813.9313.2713.9313.666,984,421
Sep 23, 202413.2213.3913.1313.2613.013,250,550
Sep 20, 202413.3813.4513.0113.1812.933,869,654
Sep 19, 202412.9813.5012.9213.4013.145,483,350
Sep 18, 202413.1013.1212.6912.9212.674,100,010
Sep 13, 202413.3513.5013.0713.0812.834,438,700
Sep 12, 202413.6213.8213.3513.3613.104,843,715
Sep 11, 202413.5513.7413.4613.6013.343,872,747
Sep 10, 202413.8714.0313.4613.6913.434,744,162
Sep 9, 202413.6413.9913.6313.7313.474,714,210
Sep 6, 202414.2014.3513.6013.6313.375,370,100
Sep 5, 202413.8114.2513.8114.1813.915,125,799
Sep 4, 202413.7614.0313.7213.8213.564,085,799
Sep 3, 202413.7614.0913.6313.9013.635,613,200
Sep 2, 202414.5814.7713.8213.8513.587,536,575
Aug 30, 202414.1314.9514.0414.5814.308,426,100
Aug 29, 202413.8214.2313.6614.1513.885,994,506
Aug 28, 202413.8913.9913.5813.8313.576,842,700
Aug 27, 202413.8014.3613.8013.9213.658,952,184
Aug 26, 202414.0014.1813.7513.8613.599,725,284
Aug 23, 202414.7914.9014.1214.1213.8519,045,128
Aug 22, 202415.9516.3115.7315.8415.545,157,400
Aug 21, 202416.0016.3015.8615.9215.625,544,500
Aug 20, 202416.8116.8116.1116.1915.887,969,029
Aug 19, 202417.2517.6216.7416.8516.5311,212,983
Aug 16, 202416.4417.3316.1817.1516.8211,651,234
Aug 15, 202416.6117.2016.3216.4916.176,570,200
Aug 14, 202416.6916.7016.2616.3816.075,365,700
Aug 13, 202417.2317.2516.4316.7116.399,476,229
Aug 12, 202417.2717.6516.9217.2516.9214,914,037
Aug 9, 202417.0217.2016.5816.6316.314,978,221
Aug 8, 202416.8817.2916.7817.0516.725,050,159
Aug 7, 202417.0617.0916.7016.9016.584,398,237
Aug 6, 202416.5817.1116.5817.0816.755,966,640
Aug 5, 202416.3917.0416.3916.5816.267,717,153
Aug 2, 202416.3517.1716.3316.6016.287,579,600
Aug 1, 202416.7016.8416.3416.4816.165,898,300
Jul 31, 202415.5816.6415.4916.6116.297,217,517
Jul 30, 202415.5615.7115.3715.5915.293,480,600
Jul 29, 202415.5715.7115.4315.5615.264,038,600
Jul 26, 202415.8115.9115.5715.6615.364,608,156
Jul 25, 202415.5715.9815.3315.7815.485,363,100
Jul 24, 202415.9016.0715.5615.6215.327,174,480
Jul 23, 202416.8316.8615.9115.9615.657,971,460
Jul 22, 202417.1717.2416.7816.8616.545,266,500
Jul 19, 202417.1917.3216.9517.1716.844,194,260
Jul 18, 202417.2517.2716.8517.2316.904,407,160
Jul 17, 202417.1517.6316.9217.3717.044,292,429
Jul 16, 202417.3417.4916.9917.0716.743,791,500
Jul 15, 202417.6917.7617.2517.3016.973,518,529
Jul 12, 202418.1018.3117.5117.6917.354,364,300
Jul 11, 202417.9218.2217.5818.0317.685,711,600
Jul 10, 202417.7117.8417.2517.5617.225,414,515
Jul 9, 202418.0818.1017.2217.7717.436,093,246
Jul 8, 202418.4818.7817.8417.9617.624,733,159
Jul 5, 202418.2018.6417.9418.5718.213,725,112
Jul 4, 202419.0019.1218.0618.1917.843,831,350
Jul 3, 202419.3919.5018.9218.9718.612,499,200
Jul 2, 202420.1320.1319.2519.4219.054,062,300
Jul 1, 202420.5020.6919.8320.1419.754,472,399
Jun 28, 202420.6420.7920.2320.3119.921,905,500
Jun 27, 202421.0921.1620.6620.7120.311,862,246
Jun 26, 202420.6021.2020.5021.0520.652,630,300
Jun 25, 202420.8521.0020.0020.6320.245,431,142
Jun 24, 202421.9822.0320.6220.7420.343,576,500
Jun 21, 202422.1922.5422.0322.1821.761,553,671
Jun 20, 202422.6922.9122.1522.1521.731,991,000
Jun 19, 202422.9823.0322.6222.6222.191,083,800
Jun 18, 202423.2423.3222.6822.8922.451,761,408
Jun 17, 202422.7623.4222.7623.2022.761,347,800
Jun 14, 202423.0723.3822.7823.0122.571,610,325
Jun 13, 202423.3023.5522.9423.0422.601,497,900
Jun 12, 202423.0623.8022.9523.5023.052,676,100
Jun 11, 202422.4723.1822.3423.0622.621,967,857
Jun 7, 202422.7923.0622.3822.6422.212,214,500
Jun 6, 202423.3823.5822.4722.6022.172,594,500
Jun 5, 202423.5624.0723.2023.2522.802,267,400
Jun 4, 202423.4023.9523.4023.8223.361,929,600
Jun 3, 202424.5224.5823.4323.5823.133,488,298
May 31, 202424.2824.7724.2024.5824.112,167,900
May 30, 202424.2024.5723.9824.1423.681,094,700
May 29, 202424.3324.5324.2024.4023.931,144,780
May 28, 202424.7524.8924.2524.3923.922,038,200
May 27, 202424.2425.3324.1124.9824.503,777,149
May 24, 202424.4024.7424.2424.2923.821,262,600
May 23, 202424.6525.0924.4224.4724.002,043,900
May 22, 202424.9725.0724.4524.6724.202,025,200