Dahu Health Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	6.18	6.18	6.05	6.09	6.09	-0.16%	17,076,900
Apr 30, 2026	6.13	6.18	5.99	6.10	6.10	-0.49%	15,521,100
Apr 29, 2026	6.12	6.23	6.05	6.13	6.13	0.49%	14,720,310
Apr 28, 2026	6.18	6.20	6.00	6.10	6.10	-0.97%	11,237,400
Apr 27, 2026	6.24	6.24	6.06	6.16	6.16	-0.65%	11,223,900
Apr 24, 2026	6.20	6.25	6.10	6.20	6.20	-0.80%	14,268,410
Apr 23, 2026	6.21	6.36	6.18	6.25	6.25	-	14,068,480
Apr 22, 2026	6.28	6.33	6.21	6.25	6.25	-0.48%	12,477,700
Apr 21, 2026	6.49	6.57	6.24	6.28	6.28	-2.03%	18,020,300
Apr 20, 2026	6.38	6.60	6.34	6.41	6.41	0.47%	19,609,050
Apr 17, 2026	6.37	6.47	6.32	6.38	6.38	-0.16%	18,078,700
Apr 16, 2026	6.32	6.42	6.18	6.39	6.39	0.95%	20,068,600
Apr 15, 2026	6.58	6.59	6.31	6.33	6.33	-3.06%	21,341,920
Apr 14, 2026	6.73	6.73	6.39	6.53	6.53	-2.25%	20,469,800
Apr 13, 2026	6.62	6.69	6.51	6.68	6.68	0.45%	16,994,100
Apr 10, 2026	7.00	7.01	6.64	6.65	6.65	-4.73%	30,982,330
Apr 9, 2026	7.18	7.31	6.89	6.98	6.98	-3.46%	26,855,360
Apr 8, 2026	7.19	7.30	7.13	7.23	7.23	2.41%	24,133,510
Apr 7, 2026	6.82	7.20	6.73	7.06	7.06	3.98%	27,057,550
Apr 3, 2026	7.01	7.05	6.71	6.79	6.79	-2.44%	17,912,350
Apr 2, 2026	6.96	7.06	6.86	6.96	6.96	-	20,574,290
Apr 1, 2026	6.57	6.98	6.57	6.96	6.96	6.10%	27,308,000
Mar 31, 2026	6.60	6.80	6.53	6.56	6.56	-0.30%	21,348,500
Mar 30, 2026	6.64	6.71	6.40	6.58	6.58	-0.90%	30,573,050
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