Dahu Aquaculture Co.,Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 5.50
+0.10 (1.85%)
Oct 15, 2025, 2:45 PM CST
Dahu Aquaculture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.32 | 5.45 | 5.32 | 5.40 | 5.40 | 1.12% | 17,388,281 |
| Oct 13, 2025 | 5.27 | 5.38 | 5.18 | 5.34 | 5.34 | 0.95% | 17,369,999 |
| Oct 10, 2025 | 5.23 | 5.32 | 5.20 | 5.29 | 5.29 | 1.34% | 12,235,201 |
| Oct 9, 2025 | 5.28 | 5.31 | 5.17 | 5.22 | 5.22 | -1.69% | 12,056,501 |
| 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% | 10,711,154 |
| 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 |
| Sep 23, 2025 | 5.28 | 5.28 | 5.07 | 5.17 | 5.17 | -2.64% | 16,502,151 |
| Sep 22, 2025 | 5.36 | 5.42 | 5.28 | 5.31 | 5.31 | -0.93% | 12,069,700 |
| Sep 19, 2025 | 5.49 | 5.49 | 5.33 | 5.36 | 5.36 | -1.29% | 16,837,201 |
| Sep 18, 2025 | 5.62 | 5.62 | 5.40 | 5.43 | 5.43 | -3.38% | 21,852,545 |
| Sep 17, 2025 | 5.67 | 5.69 | 5.60 | 5.62 | 5.62 | -0.88% | 13,095,551 |
| Sep 16, 2025 | 5.71 | 5.71 | 5.62 | 5.67 | 5.67 | -0.70% | 13,974,452 |
| Sep 15, 2025 | 5.66 | 5.78 | 5.63 | 5.71 | 5.71 | 1.78% | 24,160,464 |
| Sep 12, 2025 | 5.66 | 5.68 | 5.60 | 5.61 | 5.61 | -0.88% | 13,192,598 |
| Sep 11, 2025 | 5.70 | 5.73 | 5.61 | 5.66 | 5.66 | -0.53% | 16,283,276 |
| Sep 10, 2025 | 5.67 | 5.70 | 5.61 | 5.69 | 5.69 | 0.53% | 12,234,563 |
| Sep 9, 2025 | 5.62 | 5.66 | 5.57 | 5.66 | 5.66 | 1.07% | 18,657,749 |
| Sep 8, 2025 | 5.51 | 5.61 | 5.49 | 5.60 | 5.60 | 1.45% | 15,142,851 |
| Sep 5, 2025 | 5.48 | 5.53 | 5.30 | 5.52 | 5.52 | 1.10% | 22,956,125 |
| Sep 4, 2025 | 5.46 | 5.59 | 5.37 | 5.46 | 5.46 | 0.37% | 22,545,279 |
| Sep 3, 2025 | 5.51 | 5.56 | 5.34 | 5.44 | 5.44 | -1.27% | 17,416,659 |
| Sep 2, 2025 | 5.52 | 5.58 | 5.44 | 5.51 | 5.51 | -0.54% | 17,389,533 |
| Sep 1, 2025 | 5.57 | 5.65 | 5.45 | 5.54 | 5.54 | 0.73% | 21,922,601 |
| Aug 29, 2025 | 5.46 | 5.65 | 5.45 | 5.50 | 5.50 | 0.73% | 19,961,567 |
| Aug 28, 2025 | 5.54 | 5.63 | 5.34 | 5.46 | 5.46 | -1.62% | 23,366,301 |
| Aug 27, 2025 | 5.76 | 5.78 | 5.55 | 5.55 | 5.55 | -2.97% | 22,541,101 |
| Aug 26, 2025 | 5.71 | 5.81 | 5.67 | 5.72 | 5.72 | -0.35% | 21,722,757 |
| Aug 25, 2025 | 5.75 | 5.77 | 5.55 | 5.74 | 5.74 | - | 30,712,844 |
| Aug 22, 2025 | 5.84 | 6.05 | 5.68 | 5.74 | 5.74 | -1.03% | 40,689,152 |
| Aug 21, 2025 | 5.73 | 5.88 | 5.62 | 5.80 | 5.80 | 2.11% | 35,048,956 |
| Aug 20, 2025 | 5.62 | 5.72 | 5.59 | 5.68 | 5.68 | 0.89% | 35,741,962 |
| Aug 19, 2025 | 5.47 | 5.94 | 5.46 | 5.63 | 5.63 | 3.87% | 57,143,553 |
| Aug 18, 2025 | 5.43 | 5.52 | 5.40 | 5.42 | 5.42 | 0.37% | 18,600,800 |
| Aug 15, 2025 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 0.93% | 14,527,524 |
| Aug 14, 2025 | 5.39 | 5.44 | 5.35 | 5.35 | 5.35 | -0.74% | 19,438,500 |
| Aug 13, 2025 | 5.46 | 5.47 | 5.36 | 5.39 | 5.39 | -0.92% | 16,988,001 |
| Aug 12, 2025 | 5.48 | 5.54 | 5.41 | 5.44 | 5.44 | -0.73% | 12,761,100 |
| Aug 11, 2025 | 5.45 | 5.52 | 5.41 | 5.48 | 5.48 | 0.92% | 15,348,704 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.33 | 5.43 | 5.43 | 0.56% | 15,751,698 |
| Aug 7, 2025 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | -0.55% | 13,039,998 |
| Aug 6, 2025 | 5.46 | 5.46 | 5.38 | 5.43 | 5.43 | -0.18% | 15,972,996 |
| Aug 5, 2025 | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | 0.74% | 15,062,060 |
| Aug 4, 2025 | 5.39 | 5.45 | 5.31 | 5.40 | 5.40 | 0.19% | 14,184,800 |
| Aug 1, 2025 | 5.33 | 5.43 | 5.32 | 5.39 | 5.39 | 0.94% | 17,543,700 |
| Jul 31, 2025 | 5.42 | 5.45 | 5.32 | 5.34 | 5.34 | -4.64% | 32,538,527 |
| Jul 30, 2025 | 5.48 | 5.68 | 5.41 | 5.60 | 5.60 | 2.56% | 40,696,670 |
| Jul 29, 2025 | 5.50 | 5.54 | 5.40 | 5.46 | 5.46 | -0.73% | 12,674,800 |