Dashang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.82	14.98	14.54	14.62	14.62	-0.68%	4,699,550
Jul 16, 2026	14.72	14.84	14.61	14.72	14.72	-0.20%	3,285,641
Jul 15, 2026	14.37	14.81	14.37	14.75	14.75	1.79%	3,977,438
Jul 14, 2026	14.30	14.56	14.11	14.49	14.49	2.55%	5,106,300
Jul 13, 2026	13.98	14.19	13.90	14.13	14.13	0.64%	3,075,292
Jul 10, 2026	13.96	14.17	13.81	14.04	14.04	0.57%	2,946,383
Jul 9, 2026	14.09	14.17	13.89	13.96	13.96	-0.92%	2,342,055
Jul 8, 2026	14.00	14.19	13.94	14.09	14.09	-0.21%	1,975,931
Jul 7, 2026	14.41	14.41	13.95	14.12	14.12	-1.81%	3,095,354
Jul 6, 2026	14.14	14.43	14.05	14.38	14.38	1.63%	3,635,993
Jul 3, 2026	13.68	14.19	13.65	14.15	14.15	3.44%	5,093,489
Jul 2, 2026	13.51	13.77	13.44	13.68	13.68	1.33%	3,798,050
Jul 1, 2026	13.23	13.60	13.15	13.50	13.50	2.04%	4,134,600
Jun 30, 2026	13.57	13.57	13.19	13.23	13.23	-2.22%	2,882,620
Jun 29, 2026	13.29	13.60	12.97	13.53	13.53	1.50%	3,717,457
Jun 26, 2026	13.65	13.65	13.30	13.33	13.33	-2.27%	3,629,704
Jun 25, 2026	13.87	13.88	13.59	13.64	13.64	-1.59%	3,646,825
Jun 24, 2026	14.16	14.30	13.85	13.86	13.86	-2.12%	2,998,442
Jun 23, 2026	14.04	14.42	14.04	14.16	14.16	0.35%	3,509,779
Jun 22, 2026	14.02	14.29	13.73	14.11	14.11	-0.07%	3,449,267
Jun 18, 2026	14.18	14.36	14.02	14.12	14.12	-1.12%	2,816,151
Jun 17, 2026	14.60	14.65	14.19	14.28	14.28	-2.19%	2,831,051
Jun 16, 2026	14.77	14.77	14.48	14.60	14.60	-1.28%	2,872,635
Jun 15, 2026	14.68	14.84	14.59	14.79	14.79	0.89%	3,664,828
Jun 12, 2026	14.36	14.70	14.33	14.66	14.66	1.66%	4,313,115
Jun 11, 2026	14.31	14.44	14.15	14.42	14.42	0.14%	3,526,795
Jun 10, 2026	14.13	14.41	13.90	14.40	14.40	1.84%	4,262,821
Jun 9, 2026	14.40	14.42	14.10	14.14	14.14	-1.12%	3,346,519
Jun 8, 2026	14.54	14.68	14.23	14.30	14.30	-2.32%	3,933,528
Jun 5, 2026	14.40	14.83	14.40	14.64	14.64	1.67%	4,531,311
Jun 4, 2026	14.77	14.90	14.30	14.40	14.40	-3.29%	5,052,788
Jun 3, 2026	15.15	15.16	14.71	14.89	14.89	-2.23%	5,766,422
Jun 2, 2026	15.55	15.62	15.10	15.23	15.23	-2.50%	6,071,499
Jun 1, 2026	15.06	15.66	14.81	15.62	15.62	3.72%	7,530,974
May 29, 2026	14.61	15.32	14.56	15.06	15.06	2.58%	7,457,026
May 28, 2026	15.67	15.73	15.48	15.59	14.68	-0.75%	4,750,172
May 27, 2026	16.07	16.09	15.54	15.71	14.79	-2.21%	5,285,383
May 26, 2026	16.01	16.15	15.93	16.06	15.13	0.11%	3,117,140
May 25, 2026	16.05	16.11	15.89	16.05	15.11	0.97%	3,451,723
May 22, 2026	15.72	15.97	15.56	15.89	14.96	1.57%	2,956,701
May 21, 2026	16.08	16.08	15.62	15.65	14.73	-2.33%	4,502,896
May 20, 2026	16.15	16.17	15.84	16.02	15.08	-0.73%	4,630,180
May 19, 2026	15.94	16.26	15.84	16.14	15.20	1.49%	5,566,535
May 18, 2026	16.34	16.34	15.73	15.90	14.97	-2.67%	6,809,424
May 15, 2026	16.19	16.46	16.12	16.34	15.38	0.67%	6,337,276
May 14, 2026	16.70	16.70	16.20	16.23	15.28	-2.67%	7,533,905
May 13, 2026	16.68	17.03	16.64	16.67	15.70	-0.76%	7,507,467
May 12, 2026	16.67	16.82	16.37	16.80	15.82	0.22%	6,789,245
May 11, 2026	16.29	16.83	16.20	16.76	15.79	2.62%	6,795,489
May 8, 2026	16.28	16.44	16.28	16.34	15.38	0.11%	2,725,045