Dashang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	18.47	18.65	18.36	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
Dec 23, 2025	18.83	18.85	18.49	18.53	18.53	-1.80%	10,329,410
Dec 22, 2025	19.11	19.17	18.77	18.87	18.87	-1.46%	11,538,990
Dec 19, 2025	18.80	19.38	18.62	19.15	19.15	1.32%	17,623,369
Dec 18, 2025	18.40	19.07	18.40	18.90	18.90	1.72%	14,423,830
Dec 17, 2025	18.66	19.22	18.27	18.58	18.58	-1.90%	17,831,050
Dec 16, 2025	17.88	19.08	17.86	18.94	18.94	5.52%	23,999,240
Dec 15, 2025	17.58	18.11	17.53	17.95	17.95	1.87%	10,961,420
Dec 12, 2025	17.56	17.73	17.33	17.62	17.62	0.34%	7,822,224
Dec 11, 2025	18.10	18.18	17.47	17.56	17.56	-4.57%	12,857,410
Dec 10, 2025	17.26	18.57	17.23	18.40	18.40	7.23%	18,280,340
Dec 9, 2025	17.30	17.39	17.14	17.16	17.16	-0.75%	4,681,796
Dec 8, 2025	17.29	17.34	17.24	17.29	17.29	0.17%	2,994,687
Dec 5, 2025	17.30	17.30	17.12	17.26	17.26	0.12%	2,499,738
Dec 4, 2025	17.43	17.47	17.22	17.24	17.24	-1.26%	3,332,928
Dec 3, 2025	17.55	17.59	17.41	17.46	17.46	-0.51%	2,807,391
Dec 2, 2025	17.54	17.61	17.50	17.55	17.55	-0.23%	2,274,077
Dec 1, 2025	17.68	17.77	17.51	17.59	17.59	-0.51%	3,975,376
Nov 28, 2025	17.40	17.68	17.36	17.68	17.68	0.91%	2,730,939
Nov 27, 2025	17.64	17.74	17.49	17.52	17.52	0.06%	2,961,829
Nov 26, 2025	17.45	17.61	17.40	17.51	17.51	0.46%	2,543,108
Nov 25, 2025	17.45	17.58	17.41	17.43	17.43	-	2,186,644
Nov 24, 2025	17.40	17.50	17.33	17.43	17.43	0.29%	2,764,681
Nov 21, 2025	17.79	17.81	17.33	17.38	17.38	-2.47%	5,268,642
Nov 20, 2025	17.98	18.05	17.77	17.82	17.82	-0.89%	3,767,813
Nov 19, 2025	18.09	18.20	17.91	17.98	17.98	-0.61%	2,738,840
Nov 18, 2025	18.30	18.37	17.98	18.09	18.09	-1.63%	4,096,817