Dahu Health Industry Co., Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 5.50
+0.05 (0.92%)
Sep 30, 2026, 3:00 PM CST
Dahu Health Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.47 | 5.52 | 5.43 | 5.50 | 5.50 | 0.92% | 8,112,053 |
| Sep 29, 2026 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | -0.37% | 9,062,932 |
| Sep 28, 2026 | 5.50 | 5.53 | 5.37 | 5.47 | 5.47 | -0.18% | 11,438,420 |
| Sep 24, 2026 | 5.54 | 5.58 | 5.46 | 5.48 | 5.48 | -1.08% | 9,689,100 |
| Sep 23, 2026 | 5.67 | 5.67 | 5.51 | 5.54 | 5.54 | -2.64% | 10,621,650 |
| Sep 22, 2026 | 5.71 | 5.79 | 5.61 | 5.69 | 5.69 | -0.52% | 15,937,825 |
| Sep 21, 2026 | 5.53 | 5.77 | 5.49 | 5.72 | 5.72 | 2.88% | 15,502,031 |
| Sep 18, 2026 | 5.58 | 5.65 | 5.51 | 5.56 | 5.56 | -0.54% | 13,716,800 |
| Sep 17, 2026 | 5.55 | 5.66 | 5.44 | 5.59 | 5.59 | 1.45% | 16,084,210 |
| Sep 16, 2026 | 5.33 | 5.54 | 5.24 | 5.51 | 5.51 | 2.42% | 14,293,058 |
| Sep 15, 2026 | 5.62 | 5.65 | 5.35 | 5.38 | 5.38 | -4.10% | 15,320,298 |
| Sep 14, 2026 | 5.65 | 5.73 | 5.54 | 5.61 | 5.61 | -0.71% | 16,760,758 |
| Sep 11, 2026 | 5.80 | 5.84 | 5.56 | 5.65 | 5.65 | -3.09% | 20,232,800 |
| Sep 10, 2026 | 6.03 | 6.08 | 5.81 | 5.83 | 5.83 | -4.11% | 24,241,418 |
| Sep 9, 2026 | 6.01 | 6.15 | 6.00 | 6.08 | 6.08 | 0.66% | 28,495,886 |
| Sep 8, 2026 | 6.03 | 6.14 | 6.00 | 6.04 | 6.04 | -0.49% | 33,444,600 |
| Sep 7, 2026 | 5.98 | 6.11 | 5.95 | 6.07 | 6.07 | 3.06% | 25,351,154 |
| Sep 4, 2026 | 5.76 | 5.98 | 5.67 | 5.89 | 5.89 | 2.43% | 19,991,840 |
| Sep 3, 2026 | 5.81 | 5.88 | 5.69 | 5.75 | 5.75 | -1.03% | 13,689,611 |
| Sep 2, 2026 | 5.91 | 5.92 | 5.76 | 5.81 | 5.81 | -2.52% | 18,427,000 |
| Sep 1, 2026 | 5.77 | 5.99 | 5.75 | 5.96 | 5.96 | 3.29% | 22,643,110 |
| Aug 31, 2026 | 5.82 | 5.86 | 5.65 | 5.77 | 5.77 | -1.54% | 19,590,310 |
| Aug 28, 2026 | 5.71 | 5.89 | 5.69 | 5.86 | 5.86 | 2.63% | 22,712,065 |
| Aug 27, 2026 | 5.62 | 5.74 | 5.59 | 5.71 | 5.71 | 1.24% | 12,822,750 |
| Aug 26, 2026 | 5.61 | 5.71 | 5.61 | 5.64 | 5.64 | - | 10,858,900 |
| Aug 25, 2026 | 5.48 | 5.66 | 5.46 | 5.64 | 5.64 | 2.36% | 12,555,200 |
| Aug 24, 2026 | 5.50 | 5.52 | 5.40 | 5.51 | 5.51 | 0.55% | 13,669,749 |
| Aug 21, 2026 | 5.56 | 5.57 | 5.40 | 5.48 | 5.48 | -1.62% | 14,748,066 |
| Aug 20, 2026 | 5.58 | 5.65 | 5.51 | 5.57 | 5.57 | 0.18% | 13,920,014 |
| Aug 19, 2026 | 5.65 | 5.74 | 5.52 | 5.56 | 5.56 | -2.46% | 24,282,489 |
| Aug 18, 2026 | 5.66 | 5.89 | 5.61 | 5.70 | 5.70 | 0.18% | 36,039,289 |
| Aug 17, 2026 | 5.63 | 5.69 | 5.46 | 5.69 | 5.69 | 1.07% | 23,274,195 |
| Aug 14, 2026 | 5.62 | 5.72 | 5.52 | 5.63 | 5.63 | 0.18% | 21,441,482 |
| Aug 13, 2026 | 5.59 | 5.72 | 5.48 | 5.62 | 5.62 | 2.37% | 31,581,432 |
| Aug 12, 2026 | 5.39 | 5.54 | 5.38 | 5.49 | 5.49 | 1.48% | 14,091,536 |
| Aug 11, 2026 | 5.41 | 5.53 | 5.38 | 5.41 | 5.41 | -1.46% | 13,655,400 |
| Aug 10, 2026 | 5.31 | 5.51 | 5.27 | 5.49 | 5.49 | 3.98% | 21,627,400 |
| Aug 7, 2026 | 5.25 | 5.30 | 5.12 | 5.28 | 5.28 | 0.38% | 18,261,200 |
| Aug 6, 2026 | 5.16 | 5.26 | 5.08 | 5.26 | 5.26 | 1.94% | 18,550,637 |
| Aug 5, 2026 | 5.18 | 5.23 | 5.10 | 5.16 | 5.16 | -0.19% | 16,232,675 |
| Aug 4, 2026 | 5.23 | 5.27 | 5.14 | 5.17 | 5.17 | -0.58% | 16,609,752 |
| Aug 3, 2026 | 5.18 | 5.22 | 5.11 | 5.20 | 5.20 | 0.97% | 15,621,300 |
| Jul 31, 2026 | 4.91 | 5.17 | 4.90 | 5.15 | 5.15 | 1.18% | 22,821,852 |
| Jul 30, 2026 | 5.02 | 5.39 | 5.00 | 5.09 | 5.09 | 1.60% | 33,733,959 |
| Jul 29, 2026 | 5.00 | 5.09 | 4.96 | 5.01 | 5.01 | 0.20% | 24,702,300 |
| Jul 28, 2026 | 4.75 | 5.03 | 4.74 | 5.00 | 5.00 | 4.17% | 25,289,201 |
| Jul 27, 2026 | 4.71 | 4.82 | 4.69 | 4.80 | 4.80 | 1.48% | 15,480,907 |
| Jul 24, 2026 | 4.90 | 4.95 | 4.70 | 4.73 | 4.73 | -4.64% | 17,907,156 |
| Jul 23, 2026 | 4.80 | 4.97 | 4.80 | 4.96 | 4.96 | 2.48% | 24,148,921 |
| Jul 22, 2026 | 4.75 | 4.89 | 4.65 | 4.84 | 4.84 | 1.04% | 32,781,561 |