Dahu Health Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	39,988,120
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