Da Sen Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	450,000
May 29, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	150,000
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	35,000
May 27, 2026	0.28	0.31	0.28	0.31	0.31	-	180,000
May 26, 2026	0.29	0.32	0.29	0.31	0.31	5.17%	330,000
May 22, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	450,000
May 21, 2026	0.32	0.32	0.31	0.31	0.31	-12.68%	240,000
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	-
May 19, 2026	0.32	0.36	0.32	0.36	0.36	12.50%	210,000
May 18, 2026	0.35	0.36	0.30	0.32	0.32	-14.67%	3,520,000
May 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 14, 2026	0.39	0.39	0.35	0.38	0.38	-5.06%	510,000
May 13, 2026	0.39	0.40	0.39	0.40	0.40	5.33%	810,000
May 12, 2026	0.37	0.38	0.37	0.38	0.38	15.38%	690,000
May 11, 2026	0.35	0.36	0.33	0.33	0.33	-15.58%	510,000
May 8, 2026	0.39	0.39	0.39	0.39	0.39	5.48%	90,000
May 7, 2026	0.34	0.37	0.33	0.37	0.37	-7.59%	450,000
May 6, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	610,000
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 29, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	360,000
Apr 28, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	60,000
Apr 27, 2026	0.39	0.40	0.38	0.39	0.39	-6.02%	330,000
Apr 24, 2026	0.43	0.43	0.40	0.42	0.42	2.47%	540,000
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	-	600,000
Apr 22, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	150,000
Apr 21, 2026	0.41	0.41	0.33	0.38	0.38	-8.54%	450,000
Apr 20, 2026	0.36	0.42	0.36	0.41	0.41	15.49%	150,000
Apr 17, 2026	0.35	0.35	0.35	0.36	0.36	2.90%	150,000
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-	30,000
Apr 14, 2026	0.35	0.36	0.35	0.35	0.35	-	142,500
Apr 13, 2026	0.36	0.36	0.35	0.35	0.35	-11.54%	180,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-	60,000
Apr 9, 2026	0.39	0.39	0.39	0.39	0.39	-	180,000
Apr 8, 2026	0.39	0.39	0.39	0.39	0.39	-	360,000
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