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
2022-12-30 939.06 943.10 932.54 940.93 3.2M
2022-12-29 936.02 947.78 936.02 942.81 2.8M
2022-12-28 951.74 955.52 933.60 934.00 3.0M
2022-12-27 948.90 954.91 945.14 950.07 2.6M
2022-12-23 939.51 948.42 937.64 947.74 2.9M
2022-12-22 945.70 945.70 927.17 939.82 4.6M
2022-12-21 940.71 954.22 940.71 949.30 5.3M
2022-12-20 931.18 946.45 931.18 936.22 6.3M
2022-12-19 935.93 941.59 929.82 933.24 5.1M
2022-12-16 940.52 940.52 927.52 935.38 13.3M
2022-12-15 965.06 965.06 936.74 942.31 6.4M
2022-12-14 973.54 981.49 963.20 968.80 6.7M
2022-12-13 970.93 983.87 963.52 973.06 6.0M
2022-12-12 957.79 963.45 955.47 963.21 5.4M
2022-12-09 967.53 972.76 956.22 956.88 4.7M
2022-12-08 963.86 974.75 963.74 967.56 4.1M
2022-12-07 962.22 969.91 957.30 959.26 4.2M
2022-12-06 967.32 970.78 958.38 964.08 4.2M
2022-12-05 982.72 982.72 959.51 965.62 4.2M
2022-12-02 976.77 995.64 976.77 987.53 4.6M
2022-12-01 982.42 989.06 976.87 983.55 4.8M
2022-11-30 950.62 980.38 949.79 979.61 5.1M
2022-11-29 951.99 958.53 948.61 951.20 3.3M
2022-11-28 973.32 976.17 948.30 951.56 4.3M
2022-11-25 965.75 977.39 965.28 975.28 1.7M
2022-11-23 968.68 979.97 964.33 965.15 3.8M
2022-11-22 967.12 979.27 966.64 970.61 4.9M
2022-11-21 960.75 967.97 956.74 964.87 4.2M
2022-11-18 955.46 964.77 950.36 961.29 5.6M
2022-11-17 940.35 952.75 936.17 952.33 4.6M
2022-11-16 941.75 951.26 938.04 948.76 4.4M
2022-11-15 937.54 952.59 935.88 943.06 5.3M
2022-11-14 940.76 946.55 931.99 932.03 5.7M
2022-11-11 950.98 957.55 939.14 941.03 6.8M
2022-11-10 944.64 954.37 940.05 950.86 6.8M
2022-11-09 929.84 937.59 918.06 920.60 5.1M
2022-11-08 931.55 944.86 927.48 938.33 6.1M
2022-11-07 928.67 936.63 923.81 931.92 8.0M
2022-11-04 913.78 929.79 901.80 924.80 7.8M
2022-11-03 884.48 908.96 868.98 901.79 12.4M
2022-11-02 895.29 901.94 871.00 871.59 6.5M
2022-11-01 898.20 901.14 893.39 900.32 5.0M
2022-10-31 889.55 894.68 884.40 892.99 7.6M
2022-10-28 878.53 893.32 878.53 891.44 5.7M
2022-10-27 874.55 889.67 874.36 876.93 5.0M
2022-10-26 875.03 879.29 863.68 866.25 5.4M
2022-10-25 853.73 870.89 852.82 869.49 6.5M
2022-10-24 845.30 855.64 843.19 853.81 6.0M
2022-10-21 828.58 845.71 821.34 842.28 7.6M
2022-10-20 844.89 852.00 824.93 827.05 5.6M
2022-10-19 846.62 850.88 834.81 844.64 5.9M
2022-10-18 849.49 864.30 842.75 852.15 5.5M
2022-10-17 812.87 836.24 812.87 834.33 5.2M
2022-10-14 832.64 837.89 801.14 802.44 4.8M
2022-10-13 798.83 831.85 790.99 829.85 6.9M
2022-10-12 823.82 824.30 808.01 808.34 5.1M
2022-10-11 819.57 838.39 812.21 825.50 5.7M
2022-10-10 823.73 831.77 817.47 820.98 3.9M
2022-10-07 839.34 839.34 817.27 823.23 4.6M
2022-10-06 844.07 852.90 839.13 843.05 5.1M
2022-10-05 844.88 853.12 832.13 846.66 4.5M
2022-10-04 833.56 853.22 833.56 851.25 5.8M
2022-10-03 804.12 829.64 802.77 825.29 6.8M
2022-09-30 800.30 816.68 793.73 796.68 6.3M
2022-09-29 811.25 811.25 784.40 799.40 5.9M
2022-09-28 795.44 819.41 795.44 815.35 5.2M
2022-09-27 799.60 805.93 783.30 790.22 5.3M
2022-09-26 801.43 812.86 788.95 792.65 6.4M
2022-09-23 833.50 833.50 794.38 804.44 8.8M
2022-09-22 846.08 847.91 834.80 836.18 5.8M
2022-09-21 858.23 871.36 844.13 844.28 4.9M
2022-09-20 863.25 863.25 848.02 853.08 5.2M
2022-09-19 847.42 867.24 840.54 865.12 5.5M
2022-09-16 855.57 855.57 837.26 849.27 14.4M
2022-09-15 857.81 867.85 852.49 857.54 5.8M
2022-09-14 864.43 866.91 855.03 865.54 5.7M
2022-09-13 867.41 877.93 861.40 864.39 4.6M
2022-09-12 891.17 895.66 886.49 889.52 4.3M
2022-09-09 884.82 890.53 883.33 889.01 3.8M
2022-09-08 863.18 880.17 858.47 880.13 4.1M
2022-09-07 846.38 867.01 844.27 866.89 4.7M
2022-09-06 849.28 852.36 838.36 847.82 4.3M
2022-09-02 857.24 870.35 846.10 848.89 4.6M
2022-09-01 855.69 855.69 838.80 849.10 4.8M
2022-08-31 861.03 864.26 856.29 859.37 5.6M
2022-08-30 880.48 881.06 856.16 860.31 3.9M
2022-08-29 874.30 887.56 871.86 880.10 3.9M
2022-08-26 903.68 904.12 881.07 882.52 3.8M
2022-08-25 892.18 903.81 892.18 903.00 3.4M
2022-08-24 875.27 890.39 875.27 888.72 3.8M
2022-08-23 870.16 880.12 869.50 873.77 4.1M
2022-08-22 878.82 878.82 866.59 868.33 3.9M
2022-08-19 893.93 893.93 880.17 882.22 5.1M
2022-08-18 892.88 899.14 890.64 895.42 5.2M
2022-08-17 887.26 892.21 879.84 891.35 5.0M
2022-08-16 890.44 894.02 886.36 890.63 5.1M
2022-08-15 888.37 894.15 882.14 891.45 6.7M
2022-08-12 877.17 890.00 876.24 889.79 4.3M
2022-08-11 868.84 881.60 868.84 873.82 6.1M
2022-08-10 849.31 870.66 849.31 867.39 7.5M
2022-08-09 844.04 853.49 843.18 844.66 7.2M
2022-08-08 844.87 857.57 842.53 843.78 5.5M
2022-08-05 834.96 850.16 829.74 844.44 7.4M
2022-08-04 827.25 844.83 827.25 836.39 9.5M
2022-08-03 838.09 839.14 828.40 834.28 6.6M
2022-08-02 837.09 841.27 828.14 833.10 5.3M
2022-08-01 834.68 840.82 826.54 837.37 6.5M
2022-07-29 846.21 848.80 834.26 838.29 9.5M
2022-07-28 815.51 845.69 815.51 844.95 7.7M
2022-07-27 794.75 805.82 794.44 802.04 5.2M
2022-07-26 787.21 797.29 786.36 793.13 5.8M
2022-07-25 785.84 789.71 767.61 788.61 7.6M
2022-07-22 789.66 797.77 779.82 786.60 4.4M
2022-07-21 776.49 789.30 774.46 789.28 4.1M
2022-07-20 772.50 782.15 767.17 779.82 5.2M
2022-07-19 749.49 773.42 749.49 772.42 4.9M
2022-07-18 751.77 760.09 743.18 744.34 4.2M
2022-07-15 750.01 752.83 726.91 749.31 4.8M
2022-07-14 735.39 742.39 727.27 741.67 3.9M
2022-07-13 736.77 749.64 731.88 743.82 4.5M
2022-07-12 751.44 758.18 739.28 743.02 5.0M
2022-07-11 755.42 760.97 750.99 757.48 3.9M
2022-07-08 762.51 767.17 753.67 759.72 4.0M
2022-07-07 744.85 763.48 743.54 762.27 5.5M
2022-07-06 737.59 744.71 724.92 739.28 7.4M
2022-07-05 746.38 746.38 720.97 743.31 7.3M
2022-07-01 744.53 756.75 732.73 752.82 5.9M
2022-06-30 722.28 749.05 718.92 746.12 7.0M
2022-06-29 749.15 749.97 723.88 730.93 7.0M
2022-06-28 772.16 777.82 748.84 749.29 5.6M
2022-06-27 768.87 771.04 756.90 768.06 7.1M
2022-06-24 738.05 764.24 738.05 763.26 36.9M
2022-06-23 725.02 734.82 719.95 731.91 7.4M
2022-06-22 717.17 733.92 714.92 728.19 7.7M
2022-06-21 706.99 732.38 706.99 727.60 7.8M
2022-06-17 702.74 715.37 695.35 702.18 13.2M
2022-06-16 735.03 735.20 697.72 701.03 10.6M
2022-06-15 751.86 758.40 735.48 750.37 10.0M
2022-06-14 754.72 758.98 740.15 747.21 7.1M
2022-06-13 773.79 773.79 748.81 755.20 8.6M
2022-06-10 790.76 790.76 772.55 779.38 7.0M
2022-06-09 802.97 812.39 796.49 800.19 5.0M
2022-06-08 823.98 823.98 800.32 805.03 5.9M
2022-06-07 806.03 823.68 800.09 823.50 6.1M
2022-06-06 800.90 831.09 800.90 810.58 7.2M
2022-06-03 790.63 800.87 785.25 799.65 5.3M
2022-06-02 776.95 794.21 774.27 794.09 5.8M
2022-06-01 777.94 785.08 761.64 775.01 7.3M
2022-05-31 792.51 792.51 773.20 774.82 16.8M
2022-05-27 778.98 792.93 776.90 792.74 5.8M
2022-05-26 770.53 781.27 769.28 776.40 5.5M
2022-05-25 754.57 769.96 751.10 764.44 5.7M
2022-05-24 754.69 755.07 741.35 753.44 6.7M
2022-05-23 748.62 763.93 747.34 757.73 6.0M
2022-05-20 748.61 751.29 728.09 743.45 6.7M
2022-05-19 729.71 750.87 728.14 742.09 7.6M
2022-05-18 752.67 768.29 732.70 734.58 7.1M
2022-05-17 746.55 756.71 742.43 756.71 7.4M
2022-05-16 739.52 748.61 731.00 741.09 7.5M
2022-05-13 727.06 747.97 727.06 739.65 9.1M
2022-05-12 713.42 724.94 706.97 718.93 8.4M
2022-05-11 724.46 744.47 717.08 718.76 9.6M
2022-05-10 721.63 734.35 710.31 727.48 10.5M
2022-05-09 757.50 757.50 716.85 720.31 9.6M
2022-05-06 761.98 766.43 748.05 758.83 8.3M
2022-05-05 786.33 788.39 759.58 766.98 8.4M
2022-05-04 767.46 785.30 762.07 784.06 10.3M
2022-05-03 752.84 770.29 752.10 766.16 7.8M
2022-05-02 752.01 758.88 735.28 752.76 8.4M
2022-04-29 761.86 775.63 750.70 752.77 10.0M
2022-04-28 773.09 777.26 751.54 765.78 10.2M
2022-04-27 766.14 772.56 761.42 763.67 10.0M
2022-04-26 781.50 782.13 762.76 763.11 6.7M
2022-04-25 786.09 787.43 767.60 786.33 7.2M
2022-04-22 810.61 810.61 785.76 788.15 8.3M
2022-04-21 847.93 857.46 807.67 812.05 9.1M
2022-04-20 846.92 853.17 844.44 845.28 6.1M
2022-04-19 828.39 844.54 827.99 843.59 5.4M
2022-04-18 822.95 832.43 821.17 827.66 5.2M
2022-04-14 824.56 832.63 823.65 823.93 5.9M
2022-04-13 818.42 826.56 816.06 822.67 6.0M
2022-04-12 817.54 829.48 814.10 819.32 8.3M
2022-04-11 810.91 816.10 806.34 812.77 8.3M
2022-04-08 810.87 818.40 806.74 811.25 7.2M
2022-04-07 798.71 815.49 795.19 810.42 8.2M
2022-04-06 804.44 805.94 792.87 800.38 8.6M
2022-04-05 819.44 822.73 805.43 806.18 7.9M
2022-04-04 830.41 831.37 817.97 820.81 5.6M
2022-04-01 824.92 835.15 824.57 830.78 6.2M
2022-03-31 829.95 839.07 824.10 824.10 6.8M
2022-03-30 843.47 845.84 826.62 830.48 6.5M
2022-03-29 840.79 849.23 834.11 839.20 6.4M
2022-03-28 835.36 836.39 826.24 836.25 4.8M
2022-03-25 830.23 837.98 828.96 837.46 6.1M
2022-03-24 816.72 829.35 816.18 829.20 4.6M
2022-03-23 827.67 827.67 816.13 816.49 4.5M
2022-03-22 826.31 837.26 825.56 828.68 5.7M
2022-03-21 820.46 829.32 820.07 826.03 5.8M
2022-03-18 811.93 822.66 805.17 820.34 10.2M
2022-03-17 798.79 812.04 795.81 811.93 5.4M
2022-03-16 787.89 802.53 784.30 801.46 6.7M
2022-03-15 783.31 788.37 776.19 787.86 6.3M
2022-03-14 794.72 800.57 780.46 782.51 7.6M
2022-03-11 786.24 799.19 786.24 792.68 7.3M
2022-03-10 770.04 785.27 763.24 783.89 6.8M
2022-03-09 761.56 782.49 761.56 773.96 7.6M
2022-03-08 729.93 766.02 729.93 759.48 13.3M
2022-03-07 742.82 748.21 726.90 727.07 9.0M
2022-03-04 753.11 753.11 734.87 744.27 6.7M
2022-03-03 759.27 762.14 751.07 756.59 9.4M
2022-03-02 729.91 757.04 729.91 754.29 8.5M
2022-03-01 749.96 750.97 725.69 729.91 8.4M
2022-02-28 754.60 757.35 740.46 749.96 7.7M
2022-02-25 764.27 767.51 741.66 760.12 8.7M
2022-02-24 728.47 768.22 711.56 764.60 7.8M
2022-02-23 741.02 748.15 726.62 728.47 4.7M
2022-02-22 750.64 754.09 735.57 739.28 3.7M
2022-02-18 755.96 763.00 750.55 751.59 3.2M
2022-02-17 775.59 775.59 756.04 756.69 3.4M
2022-02-16 768.17 781.42 763.20 777.15 3.6M
2022-02-15 747.76 770.45 747.76 769.46 3.8M
2022-02-14 745.59 754.45 738.71 744.97 4.2M
2022-02-11 757.27 764.01 742.45 746.01 4.5M
2022-02-10 774.16 778.57 752.83 757.42 5.0M
2022-02-09 753.90 777.37 753.90 776.36 5.3M
2022-02-08 732.31 754.55 732.31 752.42 3.7M
2022-02-07 731.57 736.83 726.76 729.07 4.1M
2022-02-04 732.91 738.06 727.44 731.41 3.5M
2022-02-03 744.04 745.42 733.74 734.67 3.0M
2022-02-02 748.02 751.14 737.15 745.71 3.6M
2022-02-01 744.34 749.88 735.74 748.28 4.4M
2022-01-31 725.45 743.58 720.78 743.50 5.8M
2022-01-28 712.39 728.41 701.14 728.24 3.7M
2022-01-27 724.04 737.96 709.92 712.78 4.3M
2022-01-26 723.08 742.78 713.70 721.25 4.7M
2022-01-25 742.52 742.52 713.82 721.85 5.2M
2022-01-24 729.79 749.18 709.09 747.30 6.1M
2022-01-21 745.71 754.21 732.55 733.51 7.2M
2022-01-20 757.12 771.28 745.94 746.87 3.5M
2022-01-19 772.34 778.81 756.62 756.62 3.5M
2022-01-18 785.40 785.40 766.45 772.40 4.4M
2022-01-14 787.75 788.72 778.43 787.92 2.9M
2022-01-13 797.36 806.50 789.51 791.28 3.2M
2022-01-12 800.77 808.32 789.03 795.15 3.5M
2022-01-11 788.88 800.75 776.21 800.28 3.6M
2022-01-10 785.69 789.55 769.82 788.81 4.7M
2022-01-07 804.76 808.05 786.68 786.94 4.0M
2022-01-06 803.37 809.31 799.00 805.83 3.3M
2022-01-05 834.33 843.95 803.15 803.51 4.8M
2022-01-04 819.20 837.74 819.20 834.68 4.0M
2022-01-03 823.03 832.02 812.76 817.70 4.0M