Dahu Health Industry Co., Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 6.64
-0.06 (-0.90%)
At close: Mar 27, 2026
Dahu Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.77 | 6.81 | 6.52 | 6.64 | 6.64 | -0.90% | 31,237,520 |
| Mar 26, 2026 | 6.24 | 6.80 | 6.23 | 6.70 | 6.70 | 7.54% | 39,988,124 |
| Mar 25, 2026 | 6.26 | 6.33 | 6.17 | 6.23 | 6.23 | 0.48% | 15,490,500 |
| Mar 24, 2026 | 5.95 | 6.23 | 5.85 | 6.20 | 6.20 | 5.98% | 20,097,580 |
| Mar 23, 2026 | 6.23 | 6.25 | 5.76 | 5.85 | 5.85 | -7.00% | 19,154,500 |
| Mar 20, 2026 | 6.53 | 6.54 | 6.28 | 6.29 | 6.29 | -3.08% | 11,262,940 |
| Mar 19, 2026 | 6.52 | 6.58 | 6.43 | 6.49 | 6.49 | -1.82% | 10,816,080 |
| Mar 18, 2026 | 6.48 | 6.62 | 6.40 | 6.61 | 6.61 | 2.01% | 12,562,840 |
| Mar 17, 2026 | 6.69 | 6.76 | 6.46 | 6.48 | 6.48 | -4.00% | 15,743,300 |
| Mar 16, 2026 | 6.64 | 6.96 | 6.64 | 6.75 | 6.75 | 2.12% | 15,987,400 |
| Mar 13, 2026 | 6.72 | 6.80 | 6.58 | 6.61 | 6.61 | -2.07% | 11,206,198 |
| Mar 12, 2026 | 6.83 | 6.88 | 6.74 | 6.75 | 6.75 | -2.17% | 10,852,500 |
| Mar 11, 2026 | 6.95 | 7.00 | 6.81 | 6.90 | 6.90 | -0.58% | 13,139,900 |
| Mar 10, 2026 | 6.74 | 6.96 | 6.73 | 6.94 | 6.94 | 2.97% | 15,106,100 |
| Mar 9, 2026 | 6.86 | 6.91 | 6.68 | 6.74 | 6.74 | -1.61% | 13,476,000 |
| Mar 6, 2026 | 6.68 | 6.86 | 6.66 | 6.85 | 6.85 | 2.39% | 14,656,079 |
| Mar 5, 2026 | 6.85 | 6.95 | 6.65 | 6.69 | 6.69 | -1.33% | 18,308,650 |
| Mar 4, 2026 | 6.89 | 6.97 | 6.72 | 6.78 | 6.78 | -1.45% | 21,331,870 |
| Mar 3, 2026 | 6.99 | 7.09 | 6.83 | 6.88 | 6.88 | -2.27% | 19,862,500 |
| Mar 2, 2026 | 7.20 | 7.26 | 6.85 | 7.04 | 7.04 | -3.69% | 28,981,550 |
| Feb 27, 2026 | 7.26 | 7.51 | 7.15 | 7.31 | 7.31 | 0.83% | 20,311,710 |
| Feb 26, 2026 | 7.46 | 7.48 | 7.25 | 7.25 | 7.25 | -2.82% | 16,401,150 |
| Feb 25, 2026 | 7.46 | 7.68 | 7.42 | 7.46 | 7.46 | 0.13% | 16,872,330 |
| Feb 24, 2026 | 7.24 | 7.57 | 7.20 | 7.45 | 7.45 | 4.05% | 26,618,900 |
| Feb 13, 2026 | 7.21 | 7.45 | 7.13 | 7.16 | 7.16 | 0.42% | 22,062,600 |
| Feb 12, 2026 | 7.13 | 7.30 | 7.01 | 7.13 | 7.13 | -0.14% | 20,051,400 |
| Feb 11, 2026 | 7.17 | 7.17 | 7.06 | 7.14 | 7.14 | -0.83% | 13,248,200 |
| Feb 10, 2026 | 7.24 | 7.29 | 7.00 | 7.20 | 7.20 | -0.69% | 20,526,800 |
| Feb 9, 2026 | 7.12 | 7.43 | 7.12 | 7.25 | 7.25 | 1.97% | 28,270,700 |
| Feb 6, 2026 | 7.10 | 7.24 | 7.01 | 7.11 | 7.11 | - | 13,082,530 |
| Feb 5, 2026 | 7.29 | 7.29 | 7.11 | 7.11 | 7.11 | -1.93% | 13,530,500 |
| Feb 4, 2026 | 7.23 | 7.41 | 7.13 | 7.25 | 7.25 | 0.83% | 17,515,200 |
| Feb 3, 2026 | 7.22 | 7.29 | 7.09 | 7.19 | 7.19 | 0.28% | 17,588,800 |
| Feb 2, 2026 | 7.43 | 7.58 | 7.17 | 7.17 | 7.17 | -2.98% | 27,144,900 |
| Jan 30, 2026 | 7.38 | 7.53 | 7.21 | 7.39 | 7.39 | -0.27% | 38,971,290 |
| Jan 29, 2026 | 7.26 | 7.42 | 7.14 | 7.41 | 7.41 | 1.93% | 30,774,760 |
| Jan 28, 2026 | 7.24 | 7.29 | 7.11 | 7.27 | 7.27 | 0.83% | 17,792,000 |
| Jan 27, 2026 | 7.27 | 7.28 | 6.99 | 7.21 | 7.21 | -0.96% | 25,685,700 |
| Jan 26, 2026 | 7.50 | 7.62 | 7.13 | 7.28 | 7.28 | -4.46% | 35,177,450 |
| Jan 23, 2026 | 7.86 | 7.97 | 7.45 | 7.62 | 7.62 | -2.31% | 50,105,790 |
| Jan 22, 2026 | 7.82 | 8.00 | 7.74 | 7.80 | 7.80 | -0.26% | 23,829,700 |
| Jan 21, 2026 | 7.72 | 7.85 | 7.61 | 7.82 | 7.82 | 1.69% | 29,711,525 |
| Jan 20, 2026 | 7.60 | 7.92 | 7.57 | 7.69 | 7.69 | 0.39% | 33,217,670 |
| Jan 19, 2026 | 7.40 | 7.74 | 7.32 | 7.66 | 7.66 | 3.10% | 44,660,410 |
| Jan 16, 2026 | 7.07 | 7.67 | 6.96 | 7.43 | 7.43 | 6.60% | 68,130,230 |
| Jan 15, 2026 | 7.27 | 7.34 | 6.91 | 6.97 | 6.97 | -4.52% | 38,949,630 |
| Jan 14, 2026 | 7.65 | 7.84 | 7.19 | 7.30 | 7.30 | 1.53% | 72,445,444 |
| Jan 13, 2026 | 7.55 | 7.58 | 7.09 | 7.19 | 7.19 | -5.52% | 37,615,330 |
| Jan 12, 2026 | 7.34 | 7.65 | 7.32 | 7.61 | 7.61 | 2.84% | 32,632,700 |
| Jan 9, 2026 | 7.24 | 7.51 | 7.03 | 7.40 | 7.40 | 2.49% | 39,408,990 |