Dahu Health Industry Co., Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 7.80
-0.02 (-0.26%)
Jan 22, 2026, 3:00 PM CST
Dahu Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.85 | 7.31 | 6.82 | 7.22 | 7.22 | 5.56% | 40,805,950 |
| Jan 7, 2026 | 6.79 | 6.88 | 6.62 | 6.84 | 6.84 | 1.94% | 30,719,100 |
| Jan 6, 2026 | 6.71 | 6.94 | 6.49 | 6.71 | 6.71 | 1.51% | 37,411,156 |
| Jan 5, 2026 | 6.20 | 6.80 | 6.20 | 6.61 | 6.61 | 5.25% | 55,833,400 |
| Dec 31, 2025 | 6.00 | 6.38 | 5.93 | 6.28 | 6.28 | 5.19% | 31,656,600 |
| Dec 30, 2025 | 5.99 | 6.03 | 5.87 | 5.97 | 5.97 | -0.17% | 12,938,620 |
| Dec 29, 2025 | 6.07 | 6.09 | 5.88 | 5.98 | 5.98 | -1.48% | 15,642,390 |
| Dec 26, 2025 | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | -1.62% | 12,919,000 |
| Dec 25, 2025 | 6.15 | 6.19 | 6.03 | 6.17 | 6.17 | -0.48% | 17,850,830 |
| Dec 24, 2025 | 6.45 | 6.47 | 6.17 | 6.20 | 6.20 | -2.67% | 21,368,370 |
| Dec 23, 2025 | 6.43 | 6.59 | 6.35 | 6.37 | 6.37 | -0.93% | 15,121,135 |
| Dec 22, 2025 | 6.40 | 6.51 | 6.35 | 6.43 | 6.43 | 0.94% | 15,782,140 |
| Dec 19, 2025 | 6.37 | 6.39 | 6.26 | 6.37 | 6.37 | 0.63% | 14,923,450 |
| Dec 18, 2025 | 6.14 | 6.50 | 6.11 | 6.33 | 6.33 | 2.59% | 22,620,470 |
| Dec 17, 2025 | 6.15 | 6.19 | 5.97 | 6.17 | 6.17 | 0.33% | 15,386,800 |
| Dec 16, 2025 | 6.38 | 6.38 | 6.07 | 6.15 | 6.15 | -3.61% | 19,060,350 |
| Dec 15, 2025 | 6.41 | 6.47 | 6.34 | 6.38 | 6.38 | -0.78% | 16,063,600 |
| Dec 12, 2025 | 6.22 | 6.54 | 6.21 | 6.43 | 6.43 | 2.55% | 22,980,320 |
| Dec 11, 2025 | 6.39 | 6.39 | 6.20 | 6.27 | 6.27 | -1.42% | 18,963,500 |
| 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 |