Dashang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	17.61	17.78	17.58	17.70	17.70	0.45%	3,227,381
Mar 12, 2026	17.59	17.69	17.51	17.62	17.62	0.28%	2,374,936
Mar 11, 2026	17.59	17.60	17.45	17.57	17.57	0.06%	2,231,448
Mar 10, 2026	17.53	17.58	17.45	17.56	17.56	0.86%	2,313,085
Mar 9, 2026	17.41	17.50	17.31	17.41	17.41	-0.91%	2,828,952
Mar 6, 2026	17.25	17.57	17.25	17.57	17.57	1.38%	2,373,237
Mar 5, 2026	17.40	17.48	17.30	17.33	17.33	0.41%	3,004,755
Mar 4, 2026	17.50	17.55	17.19	17.26	17.26	-1.71%	4,465,494
Mar 3, 2026	17.74	17.88	17.50	17.56	17.56	-1.13%	4,013,342
Mar 2, 2026	17.90	18.00	17.68	17.76	17.76	-2.09%	5,106,660
Feb 27, 2026	18.00	18.16	18.00	18.14	18.14	0.44%	2,079,967
Feb 26, 2026	18.14	18.20	17.99	18.06	18.06	-0.66%	2,762,577
Feb 25, 2026	17.98	18.20	17.95	18.18	18.18	1.39%	4,057,674
Feb 24, 2026	17.88	17.95	17.78	17.93	17.93	0.73%	3,273,033
Feb 13, 2026	17.94	18.04	17.80	17.80	17.80	-0.73%	2,607,721
Feb 12, 2026	18.17	18.18	17.91	17.93	17.93	-1.27%	4,318,057
Feb 11, 2026	18.19	18.24	18.12	18.16	18.16	-0.16%	3,080,516
Feb 10, 2026	18.42	18.43	18.12	18.19	18.19	-1.20%	5,294,273
Feb 9, 2026	18.39	18.43	18.30	18.41	18.41	0.49%	3,748,393
Feb 6, 2026	18.49	18.49	18.26	18.32	18.32	-1.24%	5,526,698
Feb 5, 2026	18.30	18.65	18.23	18.55	18.55	1.42%	8,144,266
Feb 4, 2026	18.03	18.29	17.91	18.29	18.29	1.44%	5,504,591
Feb 3, 2026	17.82	18.05	17.82	18.03	18.03	1.41%	3,944,787
Feb 2, 2026	18.19	18.27	17.77	17.78	17.78	-2.31%	7,094,758
Jan 30, 2026	18.30	18.43	18.04	18.20	18.20	-0.33%	8,518,675
Jan 29, 2026	18.51	18.74	18.19	18.26	18.26	-1.19%	14,810,800
Jan 28, 2026	18.47	18.65	18.36	18.48	18.48	-	5,810,121
Jan 27, 2026	18.84	18.85	18.37	18.48	18.48	-2.01%	8,360,293
Jan 26, 2026	19.26	19.26	18.74	18.86	18.86	-1.98%	7,780,270
Jan 23, 2026	19.17	19.26	19.11	19.24	19.24	0.47%	5,654,864
Jan 22, 2026	19.06	19.27	19.02	19.15	19.15	0.42%	5,293,215
Jan 21, 2026	19.30	19.40	19.00	19.07	19.07	-1.40%	6,419,416
Jan 20, 2026	19.46	19.51	19.12	19.34	19.34	-0.26%	7,377,106
Jan 19, 2026	18.97	19.59	18.85	19.39	19.39	2.65%	9,123,645
Jan 16, 2026	19.19	19.38	18.82	18.89	18.89	-2.33%	9,423,258
Jan 15, 2026	19.68	19.81	19.25	19.34	19.34	-2.22%	10,026,170
Jan 14, 2026	19.76	20.21	19.46	19.78	19.78	0.10%	17,302,180
Jan 13, 2026	19.96	20.30	19.55	19.76	19.76	-1.45%	30,242,410
Jan 12, 2026	18.23	20.05	18.19	20.05	20.05	9.98%	38,828,650
Jan 9, 2026	18.14	18.28	18.06	18.23	18.23	0.66%	7,397,026
Jan 8, 2026	18.14	18.19	17.95	18.11	18.11	-0.60%	6,468,337
Jan 7, 2026	18.26	18.35	18.12	18.22	18.22	-0.71%	7,265,179
Jan 6, 2026	18.00	18.35	17.95	18.35	18.35	2.00%	8,429,784
Jan 5, 2026	18.00	18.00	17.90	17.99	17.99	0.33%	5,274,468
Dec 31, 2025	17.89	18.13	17.89	17.93	17.93	-	4,492,187
Dec 30, 2025	18.16	18.16	17.89	17.93	17.93	-1.48%	8,155,880
Dec 29, 2025	18.42	18.42	18.14	18.20	18.20	-1.03%	6,341,985
Dec 26, 2025	18.43	18.54	18.24	18.39	18.39	-0.22%	7,013,033
Dec 25, 2025	18.51	18.60	18.35	18.43	18.43	-0.22%	5,904,794
Dec 24, 2025	18.50	18.59	18.38	18.47	18.47	-0.32%	7,391,035