Dahu Health Industry Co., Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 6.36
-0.06 (-0.93%)
At close: Dec 10, 2025
Dahu Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 6.35 | 6.47 | 6.26 | 6.36 | 6.36 | -0.93% | 22,568,948 |
| Dec 9, 2025 | 6.52 | 6.56 | 6.35 | 6.42 | 6.42 | -0.47% | 20,784,500 |
| Dec 8, 2025 | 6.51 | 6.56 | 6.36 | 6.45 | 6.45 | -0.15% | 22,046,660 |
| Dec 5, 2025 | 6.30 | 6.52 | 6.19 | 6.46 | 6.46 | 2.87% | 27,519,520 |
| Dec 4, 2025 | 6.22 | 6.36 | 6.18 | 6.28 | 6.28 | 0.32% | 27,147,500 |
| Dec 3, 2025 | 6.20 | 6.30 | 6.13 | 6.26 | 6.26 | 1.13% | 24,572,830 |
| Dec 2, 2025 | 6.20 | 6.29 | 6.08 | 6.19 | 6.19 | -0.16% | 24,241,900 |
| Dec 1, 2025 | 6.04 | 6.36 | 6.00 | 6.20 | 6.20 | 2.48% | 31,314,830 |
| Nov 28, 2025 | 5.92 | 6.06 | 5.83 | 6.05 | 6.05 | 2.20% | 24,542,710 |
| Nov 27, 2025 | 5.77 | 5.98 | 5.72 | 5.92 | 5.92 | 1.89% | 32,147,230 |
| Nov 26, 2025 | 5.96 | 5.97 | 5.77 | 5.81 | 5.81 | -2.35% | 39,782,940 |
| Nov 25, 2025 | 6.13 | 6.15 | 5.71 | 5.95 | 5.95 | -2.94% | 60,051,110 |
| Nov 24, 2025 | 5.92 | 6.27 | 5.89 | 6.13 | 6.13 | - | 74,314,480 |
| Nov 21, 2025 | 6.21 | 6.88 | 6.01 | 6.13 | 6.13 | -4.22% | 91,546,700 |
| Nov 20, 2025 | 6.87 | 6.87 | 6.33 | 6.40 | 6.40 | -8.44% | 115,157,700 |
| Nov 19, 2025 | 6.47 | 6.99 | 6.30 | 6.99 | 6.99 | 10.08% | 92,074,320 |
| Nov 18, 2025 | 6.22 | 6.42 | 6.05 | 6.35 | 6.35 | -0.47% | 81,144,380 |
| Nov 17, 2025 | 6.89 | 6.89 | 6.29 | 6.38 | 6.38 | 1.92% | 105,467,800 |
| Nov 14, 2025 | 6.12 | 6.36 | 6.10 | 6.26 | 6.26 | 2.45% | 24,906,110 |
| Nov 13, 2025 | 6.11 | 6.13 | 6.02 | 6.11 | 6.11 | 0.66% | 13,590,750 |
| Nov 12, 2025 | 6.14 | 6.17 | 6.05 | 6.07 | 6.07 | -0.82% | 13,032,890 |
| Nov 11, 2025 | 6.06 | 6.15 | 5.98 | 6.12 | 6.12 | 1.16% | 17,172,740 |
| Nov 10, 2025 | 6.06 | 6.23 | 6.02 | 6.05 | 6.05 | -0.49% | 27,557,640 |
| Nov 7, 2025 | 5.98 | 6.12 | 5.93 | 6.08 | 6.08 | 2.36% | 23,548,010 |
| Nov 6, 2025 | 5.87 | 5.98 | 5.81 | 5.94 | 5.94 | 1.54% | 18,191,960 |
| Nov 5, 2025 | 5.77 | 5.87 | 5.75 | 5.85 | 5.85 | 1.39% | 13,239,300 |
| Nov 4, 2025 | 5.78 | 5.81 | 5.73 | 5.77 | 5.77 | 0.17% | 11,115,100 |
| Nov 3, 2025 | 5.75 | 5.81 | 5.73 | 5.76 | 5.76 | 0.52% | 15,539,600 |
| Oct 31, 2025 | 5.62 | 5.79 | 5.58 | 5.73 | 5.73 | 2.50% | 22,995,580 |
| Oct 30, 2025 | 5.55 | 5.63 | 5.52 | 5.59 | 5.59 | 0.36% | 9,758,300 |
| Oct 29, 2025 | 5.62 | 5.63 | 5.51 | 5.57 | 5.57 | -0.54% | 10,203,400 |
| Oct 28, 2025 | 5.55 | 5.63 | 5.50 | 5.60 | 5.60 | 0.90% | 11,683,700 |
| Oct 27, 2025 | 5.61 | 5.63 | 5.48 | 5.55 | 5.55 | -1.07% | 16,187,500 |
| Oct 24, 2025 | 5.71 | 5.71 | 5.59 | 5.61 | 5.61 | -1.23% | 11,413,100 |
| Oct 23, 2025 | 5.65 | 5.69 | 5.62 | 5.68 | 5.68 | 0.53% | 12,200,400 |
| Oct 22, 2025 | 5.69 | 5.75 | 5.64 | 5.65 | 5.65 | -0.70% | 18,243,500 |
| Oct 21, 2025 | 5.52 | 5.71 | 5.48 | 5.69 | 5.69 | 3.08% | 22,263,800 |
| Oct 20, 2025 | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | 0.18% | 10,907,280 |
| Oct 17, 2025 | 5.60 | 5.62 | 5.47 | 5.51 | 5.51 | -1.25% | 17,506,040 |
| Oct 16, 2025 | 5.54 | 5.71 | 5.52 | 5.58 | 5.58 | 1.27% | 25,473,260 |
| Oct 15, 2025 | 5.39 | 5.55 | 5.34 | 5.51 | 5.51 | 2.04% | 20,193,510 |
| Oct 14, 2025 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 1.12% | 17,388,280 |
| Oct 13, 2025 | 5.27 | 5.38 | 5.18 | 5.34 | 5.34 | 0.95% | 17,369,990 |
| Oct 10, 2025 | 5.23 | 5.32 | 5.20 | 5.29 | 5.29 | 1.34% | 12,235,200 |
| Oct 9, 2025 | 5.28 | 5.31 | 5.17 | 5.22 | 5.22 | -1.69% | 12,056,500 |
| Sep 30, 2025 | 5.29 | 5.32 | 5.25 | 5.31 | 5.31 | 0.76% | 8,472,300 |
| Sep 29, 2025 | 5.31 | 5.35 | 5.13 | 5.27 | 5.27 | 0.57% | 10,711,150 |
| Sep 26, 2025 | 5.20 | 5.28 | 5.13 | 5.24 | 5.24 | 0.77% | 11,004,500 |
| Sep 25, 2025 | 5.24 | 5.29 | 5.18 | 5.20 | 5.20 | -0.57% | 9,845,151 |
| Sep 24, 2025 | 5.17 | 5.26 | 5.15 | 5.23 | 5.23 | 1.16% | 9,940,751 |