Da Sen Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	130,000
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	225,000
Mar 31, 2026	0.41	0.41	0.37	0.41	0.41	-1.22%	120,000
Mar 30, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	480,000
Mar 27, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	90,000
Mar 26, 2026	0.38	0.38	0.38	0.39	0.39	-2.50%	30,000
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 24, 2026	0.43	0.44	0.39	0.40	0.40	-5.88%	1,650,000
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-	30,000
Mar 20, 2026	0.46	0.46	0.43	0.43	0.43	-2.30%	710,000
Mar 19, 2026	0.40	0.48	0.40	0.44	0.44	8.75%	2,670,000
Mar 18, 2026	0.34	0.40	0.34	0.40	0.40	19.40%	785,000
Mar 17, 2026	0.32	0.33	0.32	0.34	0.34	6.35%	270,000
Mar 16, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	420,000
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	420,000
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	240,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	360,000
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	30,000
Mar 9, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	180,000
Mar 6, 2026	0.32	0.32	0.30	0.30	0.30	-1.67%	930,000
Mar 5, 2026	0.31	0.32	0.30	0.30	0.30	1.69%	570,000
Mar 4, 2026	0.34	0.35	0.30	0.30	0.30	-11.94%	810,000
Mar 3, 2026	0.35	0.35	0.33	0.34	0.34	-14.10%	180,000
Mar 2, 2026	0.40	0.40	0.40	0.39	0.39	2.63%	30,000
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Feb 26, 2026	0.35	0.39	0.34	0.39	0.39	-	195,000
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	5.48%	30,000
Feb 24, 2026	0.38	0.38	0.35	0.37	0.37	-6.41%	570,000
Feb 23, 2026	0.36	0.40	0.35	0.39	0.39	-1.27%	1,050,000
Feb 20, 2026	0.37	0.40	0.36	0.40	0.40	-2.47%	450,000
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 13, 2026	0.36	0.42	0.36	0.41	0.41	17.39%	90,000
Feb 12, 2026	0.38	0.38	0.30	0.35	0.35	-8.00%	2,400,000
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	-9.64%	300,000
Feb 10, 2026	0.38	0.42	0.38	0.42	0.42	-3.49%	630,000
Feb 9, 2026	0.42	0.43	0.38	0.43	0.43	2.38%	330,000
Feb 6, 2026	0.42	0.43	0.42	0.42	0.42	6.33%	330,000
Feb 5, 2026	0.40	0.42	0.35	0.40	0.40	-1.25%	3,650,000
Feb 4, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	300,000
Feb 3, 2026	0.42	0.46	0.40	0.41	0.41	-1.20%	780,000
Feb 2, 2026	0.42	0.45	0.41	0.42	0.42	1.22%	660,000
Jan 30, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	600,000
Jan 29, 2026	0.50	0.51	0.43	0.43	0.43	-12.24%	2,563,740
Jan 28, 2026	0.53	0.54	0.47	0.49	0.49	-5.77%	5,742,500
Jan 27, 2026	0.49	0.65	0.46	0.52	0.52	15.56%	9,229,712
Jan 26, 2026	0.40	0.55	0.40	0.45	0.45	12.50%	8,055,106
Jan 23, 2026	0.23	0.43	0.21	0.40	0.40	95.12%	9,554,757
Jan 22, 2026	0.27	0.27	0.20	0.21	0.21	-18.00%	122,194,000
Jan 21, 2026	0.28	0.28	0.25	0.25	0.25	-10.71%	570,000
Jan 20, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	660,000