Dahu Health Industry Co., Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 4.780
-0.040 (-0.83%)
Jun 18, 2026, 2:05 PM CST
Dahu Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.94 | 5.00 | 4.80 | 4.82 | 4.82 | -2.63% | 10,327,289 |
| Jun 16, 2026 | 4.98 | 4.98 | 4.83 | 4.95 | 4.95 | -0.60% | 12,157,933 |
| Jun 15, 2026 | 5.19 | 5.21 | 4.92 | 4.98 | 4.98 | -1.78% | 13,000,100 |
| Jun 12, 2026 | 5.05 | 5.12 | 4.93 | 5.07 | 5.07 | 0.40% | 12,224,800 |
| Jun 11, 2026 | 5.04 | 5.09 | 4.95 | 5.05 | 5.05 | -0.39% | 7,501,304 |
| Jun 10, 2026 | 5.09 | 5.14 | 4.97 | 5.07 | 5.07 | -1.36% | 11,173,400 |
| Jun 9, 2026 | 5.24 | 5.24 | 5.09 | 5.14 | 5.14 | -0.77% | 10,663,200 |
| Jun 8, 2026 | 5.19 | 5.32 | 5.06 | 5.18 | 5.18 | -1.52% | 13,741,500 |
| Jun 5, 2026 | 5.28 | 5.35 | 5.17 | 5.26 | 5.26 | -0.57% | 10,850,610 |
| Jun 4, 2026 | 5.28 | 5.44 | 5.23 | 5.29 | 5.29 | - | 9,414,653 |
| Jun 3, 2026 | 5.44 | 5.47 | 5.23 | 5.29 | 5.29 | -2.04% | 10,810,220 |
| Jun 2, 2026 | 5.61 | 5.63 | 5.32 | 5.40 | 5.40 | -3.57% | 14,765,330 |
| Jun 1, 2026 | 5.49 | 5.74 | 5.45 | 5.60 | 5.60 | 1.63% | 20,343,300 |
| May 29, 2026 | 5.45 | 5.70 | 5.38 | 5.51 | 5.51 | 1.47% | 21,823,700 |
| May 28, 2026 | 5.40 | 5.49 | 5.26 | 5.43 | 5.43 | 0.56% | 13,240,100 |
| May 27, 2026 | 5.45 | 5.48 | 5.29 | 5.40 | 5.40 | -0.92% | 12,827,280 |
| May 26, 2026 | 5.56 | 5.57 | 5.37 | 5.45 | 5.45 | -1.80% | 11,196,200 |
| May 25, 2026 | 5.58 | 5.63 | 5.49 | 5.55 | 5.55 | -0.18% | 10,021,950 |
| May 22, 2026 | 5.59 | 5.62 | 5.46 | 5.56 | 5.56 | 0.54% | 13,140,240 |
| May 21, 2026 | 5.74 | 5.78 | 5.52 | 5.53 | 5.53 | -3.66% | 12,690,500 |
| May 20, 2026 | 5.81 | 5.82 | 5.61 | 5.74 | 5.74 | -1.20% | 13,188,800 |
| May 19, 2026 | 5.75 | 5.83 | 5.67 | 5.81 | 5.81 | 0.87% | 13,086,200 |
| May 18, 2026 | 5.81 | 5.86 | 5.66 | 5.76 | 5.76 | -1.54% | 16,313,290 |
| May 15, 2026 | 5.98 | 5.99 | 5.80 | 5.85 | 5.85 | -1.68% | 12,575,380 |
| May 14, 2026 | 6.14 | 6.15 | 5.94 | 5.95 | 5.95 | -3.09% | 17,637,180 |
| May 13, 2026 | 6.12 | 6.23 | 6.06 | 6.14 | 6.14 | 0.82% | 14,919,120 |
| May 12, 2026 | 6.28 | 6.29 | 6.09 | 6.09 | 6.09 | -3.33% | 15,534,500 |
| May 11, 2026 | 6.36 | 6.45 | 6.25 | 6.30 | 6.30 | 0.16% | 15,878,910 |
| May 8, 2026 | 6.20 | 6.38 | 6.20 | 6.29 | 6.29 | 2.28% | 19,694,960 |
| May 7, 2026 | 6.06 | 6.26 | 6.05 | 6.15 | 6.15 | 0.99% | 23,686,970 |
| 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 |