Dahu Health Industry Co., Ltd. (SHA:600257)
China · Delayed Price · Currency is CNY 5.15
+0.06 (1.18%)
Jul 31, 2026, 3:00 PM CST
Dahu Health Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.91 | 5.17 | 4.90 | 5.15 | 5.15 | 1.18% | 22,821,850 |
| Jul 30, 2026 | 5.02 | 5.39 | 5.00 | 5.09 | 5.09 | 1.60% | 33,733,950 |
| 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% | 25,289,200 |
| Jul 27, 2026 | 4.71 | 4.82 | 4.69 | 4.80 | 4.80 | 1.48% | 15,480,900 |
| 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 |
| Jul 21, 2026 | 4.98 | 4.99 | 4.60 | 4.79 | 4.79 | -6.26% | 44,124,943 |
| Jul 20, 2026 | 4.96 | 5.11 | 4.83 | 5.11 | 5.11 | 4.71% | 48,997,822 |
| Jul 17, 2026 | 4.83 | 5.11 | 4.79 | 4.88 | 4.88 | -2.59% | 51,558,800 |
| Jul 16, 2026 | 5.00 | 5.20 | 4.91 | 5.01 | 5.01 | 2.24% | 72,209,360 |
| Jul 15, 2026 | 4.76 | 4.90 | 4.67 | 4.90 | 4.90 | 10.11% | 12,890,542 |
| Jul 14, 2026 | 4.34 | 4.47 | 4.29 | 4.45 | 4.45 | 2.53% | 14,497,610 |
| Jul 13, 2026 | 4.46 | 4.48 | 4.33 | 4.34 | 4.34 | -2.69% | 11,333,000 |
| Jul 10, 2026 | 4.36 | 4.52 | 4.23 | 4.46 | 4.46 | 2.76% | 14,669,800 |
| Jul 9, 2026 | 4.30 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 11,289,710 |
| Jul 8, 2026 | 4.38 | 4.42 | 4.32 | 4.36 | 4.36 | -1.13% | 10,561,900 |
| Jul 7, 2026 | 4.55 | 4.58 | 4.37 | 4.41 | 4.41 | -3.29% | 9,680,610 |
| Jul 6, 2026 | 4.61 | 4.66 | 4.53 | 4.56 | 4.56 | -0.22% | 8,888,001 |
| Jul 3, 2026 | 4.55 | 4.60 | 4.46 | 4.57 | 4.57 | 1.56% | 14,751,000 |
| Jul 2, 2026 | 4.49 | 4.64 | 4.44 | 4.50 | 4.50 | 0.22% | 15,992,100 |
| Jul 1, 2026 | 4.32 | 4.59 | 4.30 | 4.49 | 4.49 | 3.70% | 18,603,133 |
| Jun 30, 2026 | 4.40 | 4.44 | 4.27 | 4.33 | 4.33 | -1.81% | 11,141,300 |
| Jun 29, 2026 | 4.37 | 4.44 | 4.23 | 4.41 | 4.41 | -0.23% | 12,747,786 |
| Jun 26, 2026 | 4.51 | 4.51 | 4.34 | 4.42 | 4.42 | -2.00% | 11,440,625 |
| Jun 25, 2026 | 4.50 | 4.56 | 4.42 | 4.51 | 4.51 | -0.44% | 14,889,900 |
| Jun 24, 2026 | 4.79 | 4.85 | 4.51 | 4.53 | 4.53 | -5.82% | 16,034,700 |
| Jun 23, 2026 | 4.69 | 4.88 | 4.65 | 4.81 | 4.81 | 2.12% | 13,979,656 |
| Jun 22, 2026 | 4.76 | 4.76 | 4.55 | 4.71 | 4.71 | -1.26% | 13,586,600 |
| Jun 18, 2026 | 4.80 | 4.84 | 4.72 | 4.77 | 4.77 | -1.04% | 9,340,593 |
| 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 |