Dashang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	16.58	16.62	16.36	16.44	-	-1.08%	853,120
Apr 2, 2026	16.53	16.75	16.53	16.62	16.62	0.06%	2,138,608
Apr 1, 2026	16.59	16.66	16.50	16.61	16.61	0.97%	2,095,551
Mar 31, 2026	16.48	16.66	16.42	16.45	16.45	-0.18%	1,933,579
Mar 30, 2026	16.27	16.51	16.26	16.48	16.48	-0.06%	1,808,810
Mar 27, 2026	16.25	16.50	16.23	16.49	16.49	0.43%	1,699,619
Mar 26, 2026	16.60	16.69	16.39	16.42	16.42	-1.32%	2,203,737
Mar 25, 2026	16.47	16.65	16.42	16.64	16.64	1.34%	3,103,641
Mar 24, 2026	16.30	16.44	16.18	16.42	16.42	1.67%	2,667,155
Mar 23, 2026	16.90	16.93	16.08	16.15	16.15	-5.61%	5,396,691
Mar 20, 2026	17.30	17.44	17.11	17.11	17.11	-1.04%	3,121,838
Mar 19, 2026	17.45	17.53	17.27	17.29	17.29	-1.54%	1,974,690
Mar 18, 2026	17.59	17.65	17.33	17.56	17.56	-0.11%	2,557,582
Mar 17, 2026	17.78	17.80	17.58	17.58	17.58	-0.68%	2,404,238
Mar 16, 2026	17.76	17.76	17.61	17.70	17.70	-	1,822,983
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