DJ Heavy Construction

DJUSHV
🏛️ usa →
2,102.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 816.77 826.34 816.10 823.22 2.7M
2021-12-30 823.99 830.60 816.56 816.85 2.4M
2021-12-29 821.03 826.29 819.69 822.39 2.1M
2021-12-28 819.84 825.44 818.31 819.65 2.2M
2021-12-27 809.20 820.21 807.79 820.11 3.6M
2021-12-23 805.20 814.58 804.75 808.84 2.2M
2021-12-22 797.58 804.66 794.90 803.77 2.8M
2021-12-21 779.98 796.60 778.67 796.02 3.9M
2021-12-20 781.81 781.81 762.80 774.86 5.4M
2021-12-17 795.46 801.59 776.06 784.38 8.3M
2021-12-16 803.81 816.81 792.65 796.42 4.9M
2021-12-15 790.43 801.52 780.33 800.43 5.1M
2021-12-14 799.26 801.58 784.17 790.10 4.5M
2021-12-13 810.73 813.20 796.52 799.91 3.6M
2021-12-10 812.93 817.01 802.58 809.22 3.1M
2021-12-09 823.31 826.43 809.27 809.31 3.3M
2021-12-08 820.61 827.34 818.62 825.77 4.0M
2021-12-07 804.65 827.48 804.65 820.38 4.5M
2021-12-06 790.64 810.19 790.64 800.76 5.3M
2021-12-03 793.83 797.08 775.71 788.08 4.4M
2021-12-02 771.32 797.80 771.32 793.82 4.8M
2021-12-01 792.27 805.19 769.71 769.71 6.4M
2021-11-30 816.02 816.98 782.40 782.83 6.7M
2021-11-29 812.57 831.81 812.57 819.39 4.4M
2021-11-26 830.29 830.29 803.02 809.60 3.1M
2021-11-24 837.70 841.39 832.82 839.67 4.7M
2021-11-23 829.79 840.08 825.10 838.72 7.6M
2021-11-22 835.37 843.19 828.90 830.12 5.8M
2021-11-19 824.07 835.84 819.26 833.72 5.6M
2021-11-18 818.78 825.76 813.72 824.86 5.6M
2021-11-17 823.40 826.62 813.66 817.93 5.7M
2021-11-16 815.71 828.04 815.71 823.69 5.1M
2021-11-15 819.29 827.26 812.00 818.16 5.4M
2021-11-12 812.31 813.84 802.45 813.26 4.2M
2021-11-11 811.86 818.91 809.92 810.57 4.0M
2021-11-10 815.74 821.45 806.04 811.88 5.9M
2021-11-09 825.77 828.57 813.75 816.40 5.5M
2021-11-08 807.22 836.63 807.22 818.86 10.0M
2021-11-05 776.84 805.48 776.84 801.56 6.9M
2021-11-04 778.06 783.86 769.03 775.05 5.3M
2021-11-03 783.50 783.50 767.46 777.33 4.9M
2021-11-02 792.55 792.55 782.01 784.67 4.2M
2021-11-01 787.10 798.57 787.10 792.22 5.0M
2021-10-29 784.95 795.29 781.79 785.19 3.5M
2021-10-28 757.32 788.61 757.32 786.26 4.1M
2021-10-27 773.40 775.14 756.52 756.81 3.4M
2021-10-26 783.46 788.64 774.88 774.95 3.9M
2021-10-25 769.25 785.30 767.64 782.33 4.5M
2021-10-22 766.56 776.91 766.20 769.23 3.4M
2021-10-21 758.63 766.93 749.59 766.10 4.9M
2021-10-20 752.24 762.91 749.11 758.50 6.3M
2021-10-19 744.62 753.56 743.09 751.89 3.7M
2021-10-18 741.70 745.43 736.53 744.07 3.6M
2021-10-15 746.03 755.72 743.03 743.15 4.5M
2021-10-14 734.27 746.18 734.27 744.44 4.0M
2021-10-13 732.13 734.94 725.65 732.50 4.1M
2021-10-12 728.58 738.01 727.56 732.35 3.0M
2021-10-11 742.77 744.69 728.50 728.71 3.6M
2021-10-08 748.04 752.43 743.12 743.18 3.0M
2021-10-07 739.59 753.08 739.59 748.04 5.8M
2021-10-06 739.75 741.42 720.10 738.11 4.7M
2021-10-05 745.62 754.45 739.71 744.54 5.9M
2021-10-04 757.53 764.37 743.11 745.48 6.4M
2021-10-01 742.16 762.98 738.30 758.95 6.9M
2021-09-30 753.14 755.74 738.31 738.56 4.7M
2021-09-29 752.01 754.25 746.25 750.77 7.9M
2021-09-28 763.23 763.23 748.51 750.19 7.6M
2021-09-27 761.23 770.79 761.23 764.31 4.5M
2021-09-24 761.54 765.68 759.17 760.88 4.4M
2021-09-23 743.84 767.34 743.84 762.62 6.1M
2021-09-22 738.27 750.49 738.27 740.91 4.1M
2021-09-21 744.52 749.87 727.28 734.58 6.5M
2021-09-20 754.55 754.55 731.16 742.61 6.4M
2021-09-17 759.10 766.07 751.31 757.60 6.9M
2021-09-16 770.10 772.94 758.14 758.84 2.7M
2021-09-15 752.59 772.44 750.19 769.46 3.4M
2021-09-14 756.98 758.85 748.70 753.04 3.0M
2021-09-13 754.32 760.57 752.12 755.88 2.5M
2021-09-10 754.64 760.57 750.16 752.54 2.5M
2021-09-09 757.12 759.18 750.70 753.18 2.1M
2021-09-08 757.83 763.54 753.18 758.63 2.6M
2021-09-07 764.60 764.60 755.33 758.57 3.2M
2021-09-03 762.83 768.34 758.33 765.67 3.7M
2021-09-02 724.47 763.27 724.47 762.86 5.6M
2021-09-01 728.45 729.66 718.19 721.93 2.8M
2021-08-31 736.24 739.23 727.45 728.53 3.0M
2021-08-30 739.09 741.59 734.52 735.46 2.1M
2021-08-27 726.04 738.95 725.98 737.98 2.7M
2021-08-26 732.22 734.71 722.02 724.45 2.1M
2021-08-25 717.10 736.28 717.10 732.05 3.2M
2021-08-24 703.34 717.83 703.34 716.19 2.5M
2021-08-23 700.26 706.70 699.28 703.74 2.1M
2021-08-20 695.28 700.07 690.80 698.96 1.8M
2021-08-19 696.73 699.50 688.90 695.57 2.4M
2021-08-18 694.94 704.00 691.66 698.00 2.5M
2021-08-17 704.43 704.43 684.74 695.46 2.6M
2021-08-16 708.12 709.86 700.06 706.10 2.2M
2021-08-13 719.17 719.77 708.99 710.06 2.0M
2021-08-12 715.65 724.95 715.65 718.28 3.4M
2021-08-11 703.44 713.64 699.85 712.82 3.1M
2021-08-10 691.53 707.68 687.54 700.49 3.1M
2021-08-09 694.78 696.87 683.53 693.89 3.1M
2021-08-06 698.10 709.52 694.15 695.83 3.1M
2021-08-05 686.36 706.58 686.36 699.49 2.5M
2021-08-04 697.09 697.09 684.29 684.29 2.6M
2021-08-03 688.83 700.52 680.35 699.54 2.0M
2021-08-02 701.20 718.54 686.90 687.08 2.2M
2021-07-30 702.77 706.90 696.93 699.60 2.1M
2021-07-29 699.39 706.33 693.46 704.02 1.9M
2021-07-28 685.81 702.60 678.47 696.52 2.4M
2021-07-27 685.59 689.10 678.69 684.27 1.8M
2021-07-26 693.60 701.30 684.53 686.63 2.2M
2021-07-23 688.24 693.97 684.53 693.26 1.6M
2021-07-22 692.26 693.46 681.87 685.01 1.9M
2021-07-21 684.90 699.17 684.90 691.09 2.1M
2021-07-20 659.56 687.18 659.56 683.20 3.1M
2021-07-19 672.88 672.88 652.55 659.67 2.6M
2021-07-16 686.50 690.20 674.65 675.98 2.2M
2021-07-15 684.82 691.84 680.31 683.80 2.2M
2021-07-14 697.14 705.91 686.36 688.64 1.9M
2021-07-13 703.04 703.04 694.54 696.26 1.8M
2021-07-12 697.09 705.25 691.87 704.75 2.0M
2021-07-09 688.25 701.52 688.25 700.21 2.1M
2021-07-08 687.29 690.90 669.79 681.72 3.0M
2021-07-07 686.70 693.71 683.08 690.27 3.1M
2021-07-06 699.51 699.72 678.69 687.81 2.7M
2021-07-02 706.88 707.30 697.55 699.20 2.1M
2021-07-01 708.84 713.17 705.53 706.93 2.0M
2021-06-30 701.14 707.64 696.73 705.62 3.1M
2021-06-29 706.96 714.32 701.52 702.13 2.2M
2021-06-28 713.43 715.31 699.77 705.92 2.9M
2021-06-25 714.06 721.51 713.23 713.50 11.6M
2021-06-24 694.31 714.99 694.31 712.03 3.9M
2021-06-23 689.98 697.35 688.74 692.98 2.9M
2021-06-22 687.42 693.09 678.24 690.03 3.5M
2021-06-21 671.02 689.77 671.02 687.75 4.4M
2021-06-18 685.24 685.24 668.23 668.70 6.2M
2021-06-17 707.67 710.48 683.63 685.24 5.0M
2021-06-16 719.11 719.11 704.98 708.03 3.4M
2021-06-15 717.36 721.63 715.59 720.39 2.7M
2021-06-14 727.51 731.55 713.68 716.96 3.8M
2021-06-11 725.39 731.92 722.53 727.47 3.1M
2021-06-10 737.63 741.14 721.89 722.02 3.5M
2021-06-09 743.84 744.59 734.58 735.01 2.7M
2021-06-08 735.55 745.61 732.77 744.21 2.8M
2021-06-07 739.54 740.45 730.42 734.67 2.6M
2021-06-04 737.84 742.57 729.77 739.41 2.7M
2021-06-03 736.66 737.11 722.49 736.20 3.1M
2021-06-02 748.07 749.38 732.88 736.56 4.0M
2021-06-01 741.65 754.46 741.65 747.25 2.8M
2021-05-28 742.09 744.17 734.11 739.47 2.6M
2021-05-27 738.88 747.15 738.88 741.26 3.4M
2021-05-26 728.31 736.74 727.54 733.89 2.8M
2021-05-25 728.05 735.10 725.64 727.67 3.2M
2021-05-24 727.53 732.26 723.26 727.64 2.2M
2021-05-21 720.66 733.25 720.66 726.04 2.7M
2021-05-20 719.57 721.86 710.38 717.87 4.1M
2021-05-19 725.83 725.83 709.19 718.52 4.4M
2021-05-18 754.67 755.93 732.76 733.04 3.0M
2021-05-17 751.57 754.99 740.89 754.29 2.3M
2021-05-14 747.38 754.88 747.26 752.52 2.6M
2021-05-13 730.69 749.01 726.30 745.87 2.9M
2021-05-12 762.74 765.62 730.32 731.44 3.3M
2021-05-11 759.32 764.59 746.73 761.61 4.5M
2021-05-10 763.16 776.85 761.81 762.49 3.5M
2021-05-07 748.83 767.47 737.42 761.60 4.2M
2021-05-06 743.02 756.36 742.39 752.03 3.6M
2021-05-05 738.38 744.87 731.50 742.54 2.2M
2021-05-04 732.18 737.15 723.59 737.15 2.8M
2021-05-03 730.05 740.93 730.05 733.50 2.9M
2021-04-30 735.65 737.31 726.00 727.77 4.2M
2021-04-29 734.59 739.13 729.38 738.27 2.3M
2021-04-28 733.40 734.61 729.08 731.60 2.0M
2021-04-27 731.76 734.78 727.26 733.53 2.1M
2021-04-26 730.98 738.03 728.78 730.38 2.1M
2021-04-23 715.66 731.97 715.50 729.33 2.3M
2021-04-22 719.58 721.61 709.51 714.32 2.7M
2021-04-21 706.50 717.77 703.52 717.20 2.4M
2021-04-20 717.53 717.53 697.79 706.73 3.3M
2021-04-19 722.04 725.05 714.35 719.18 2.4M
2021-04-16 715.42 726.11 715.31 721.03 2.7M
2021-04-15 712.64 716.65 707.31 714.16 3.4M
2021-04-14 709.06 717.44 708.10 710.78 3.2M
2021-04-13 708.21 710.70 699.65 708.19 3.8M
2021-04-12 709.91 712.12 707.49 709.75 2.6M
2021-04-09 697.57 709.82 697.14 708.72 2.4M
2021-04-08 695.96 698.82 686.85 697.58 3.0M
2021-04-07 702.40 703.17 692.39 695.55 3.7M
2021-04-06 699.87 713.06 699.87 702.43 4.3M
2021-04-05 688.79 701.61 688.79 700.53 3.1M
2021-04-01 681.03 690.19 679.37 686.42 3.5M
2021-03-31 680.72 688.85 671.94 678.71 4.7M
2021-03-30 659.49 679.83 658.86 678.64 3.7M
2021-03-29 675.08 683.16 656.61 658.09 3.6M
2021-03-26 659.40 675.95 656.64 675.83 3.4M
2021-03-25 638.56 660.02 629.59 656.13 3.2M
2021-03-24 642.86 657.91 640.81 641.39 4.2M
2021-03-23 655.98 657.87 634.68 638.56 4.4M
2021-03-22 667.75 669.34 653.74 660.14 2.8M
2021-03-19 668.19 673.89 657.49 667.01 5.8M
2021-03-18 680.14 686.99 667.37 668.19 3.7M
2021-03-17 674.95 680.71 669.84 679.75 2.8M
2021-03-16 685.33 685.38 672.84 674.95 2.9M
2021-03-15 688.47 688.47 675.41 686.37 2.8M
2021-03-12 673.84 689.48 673.23 688.95 2.7M
2021-03-11 670.40 682.70 668.80 674.24 3.5M
2021-03-10 649.22 670.10 647.32 667.92 3.5M
2021-03-09 654.43 658.68 647.27 648.11 2.8M
2021-03-08 647.45 657.95 645.21 649.96 3.3M
2021-03-05 625.55 642.96 610.76 641.30 3.9M
2021-03-04 633.05 633.66 608.58 621.21 4.7M
2021-03-03 639.00 648.79 633.88 634.12 3.3M
2021-03-02 646.32 646.32 636.22 637.37 3.3M
2021-03-01 633.80 652.78 633.80 646.14 3.5M
2021-02-26 640.66 643.54 629.91 630.31 5.0M
2021-02-25 640.98 650.96 637.69 640.70 5.6M
2021-02-24 621.44 642.24 621.44 639.88 5.6M
2021-02-23 614.93 622.02 603.96 620.26 3.8M
2021-02-22 607.51 621.41 601.26 615.51 3.9M
2021-02-19 599.76 610.16 599.76 607.70 3.2M
2021-02-18 601.92 601.92 586.72 598.78 3.7M
2021-02-17 609.91 609.91 598.97 604.68 3.2M
2021-02-16 611.37 620.19 608.83 610.80 4.3M
2021-02-12 605.03 611.05 602.59 610.27 3.4M
2021-02-11 596.43 606.99 596.16 606.01 3.5M
2021-02-10 599.21 600.35 590.67 593.90 3.3M
2021-02-09 595.11 603.51 590.24 597.84 3.9M
2021-02-08 588.44 595.38 588.44 594.93 3.4M
2021-02-05 588.25 592.38 584.08 587.48 2.8M
2021-02-04 576.04 583.73 575.83 583.36 3.1M
2021-02-03 577.16 578.32 570.68 575.61 3.0M
2021-02-02 564.26 581.03 562.50 577.84 3.9M
2021-02-01 546.75 560.11 545.91 558.96 4.6M
2021-01-29 558.96 558.96 540.93 545.16 4.4M
2021-01-28 561.89 567.23 555.98 560.32 4.1M
2021-01-27 577.87 577.87 553.01 557.22 5.7M
2021-01-26 587.00 588.89 579.04 580.13 2.7M
2021-01-25 594.58 594.58 579.67 586.21 2.8M
2021-01-22 589.75 595.78 583.95 594.54 2.9M
2021-01-21 601.00 606.05 591.83 591.88 3.0M
2021-01-20 601.79 605.76 597.08 602.44 3.8M
2021-01-19 591.24 603.69 591.24 600.32 4.4M
2021-01-15 596.63 596.63 580.42 590.21 3.4M
2021-01-14 594.25 600.92 589.88 597.08 4.1M
2021-01-13 596.67 597.35 588.71 590.42 3.2M
2021-01-12 591.72 599.42 587.24 596.32 3.7M
2021-01-11 587.62 593.50 582.80 589.71 3.3M
2021-01-08 598.08 599.05 582.05 589.41 4.3M
2021-01-07 595.90 602.26 588.67 597.74 4.6M
2021-01-06 553.66 594.35 553.66 591.51 9.2M
2021-01-05 534.01 548.33 533.57 545.97 4.5M
2021-01-04 549.98 555.56 534.79 535.94 6.3M