Skip to main content
logo
Dashang Co., Ltd. (SHA:600694)
China flag China · Delayed Price · Currency is CNY
14.36
-0.19 (-1.31%)
Aug 21, 2026, 3:00 PM CST

Dashang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.4814.5414.3014.3614.36-1.31%3,480,271
Aug 20, 202614.3714.5814.3114.5514.551.61%3,103,065
Aug 19, 202614.5214.5314.2814.3214.32-1.38%2,410,606
Aug 18, 202614.3914.5414.3414.5214.520.83%2,373,705
Aug 17, 202614.3114.4214.1914.4014.400.84%3,317,466
Aug 14, 202614.3714.3814.1714.2814.28-0.76%2,696,913
Aug 13, 202614.5814.5914.3414.3914.39-1.24%2,827,974
Aug 12, 202614.5114.6214.4314.5714.570.41%2,964,648
Aug 11, 202614.5814.6614.4514.5114.51-0.48%2,446,435
Aug 10, 202614.3514.7114.3214.5814.581.04%4,429,867
Aug 7, 202614.5614.6014.3214.4314.43-1.30%4,686,737
Aug 6, 202614.5714.6614.4714.6214.62-3,337,435
Aug 5, 202614.7014.7514.5414.6214.62-0.41%4,398,702
Aug 4, 202614.9815.1514.6314.6814.68-2.00%5,350,724
Aug 3, 202614.7115.1514.6914.9814.981.84%5,675,885
Jul 31, 202614.5314.7414.5014.7114.710.27%3,950,102
Jul 30, 202614.4614.7714.4614.6714.670.96%4,697,423
Jul 29, 202614.2414.6014.2414.5314.531.68%4,439,520
Jul 28, 202614.1414.3114.0814.2914.291.13%3,216,572
Jul 27, 202613.9814.2213.8814.1314.130.71%3,107,272
Jul 24, 202614.3014.3514.0114.0314.03-2.50%3,201,383
Jul 23, 202614.1714.4414.0614.3914.391.55%3,166,233
Jul 22, 202614.3114.3113.9814.1714.17-0.91%4,465,085
Jul 21, 202614.5814.7314.2214.3014.30-1.92%5,868,555
Jul 20, 202614.6014.8214.4214.5814.58-0.27%5,763,170
Jul 17, 202614.8214.9814.5414.6214.62-0.68%4,699,550
Jul 16, 202614.7214.8414.6114.7214.72-0.20%3,285,641
Jul 15, 202614.3714.8114.3714.7514.751.79%3,977,438
Jul 14, 202614.3014.5614.1114.4914.492.55%5,106,300
Jul 13, 202613.9814.1913.9014.1314.130.64%3,075,292
Jul 10, 202613.9614.1713.8114.0414.040.57%2,946,383
Jul 9, 202614.0914.1713.8913.9613.96-0.92%2,342,055
Jul 8, 202614.0014.1913.9414.0914.09-0.21%1,975,931
Jul 7, 202614.4114.4113.9514.1214.12-1.81%3,095,354
Jul 6, 202614.1414.4314.0514.3814.381.63%3,635,993
Jul 3, 202613.6814.1913.6514.1514.153.44%5,093,489
Jul 2, 202613.5113.7713.4413.6813.681.33%3,798,050
Jul 1, 202613.2313.6013.1513.5013.502.04%4,134,600
Jun 30, 202613.5713.5713.1913.2313.23-2.22%2,882,620
Jun 29, 202613.2913.6012.9713.5313.531.50%3,717,457
Jun 26, 202613.6513.6513.3013.3313.33-2.27%3,629,704
Jun 25, 202613.8713.8813.5913.6413.64-1.59%3,646,825
Jun 24, 202614.1614.3013.8513.8613.86-2.12%2,998,442
Jun 23, 202614.0414.4214.0414.1614.160.35%3,509,779
Jun 22, 202614.0214.2913.7314.1114.11-0.07%3,449,267
Jun 18, 202614.1814.3614.0214.1214.12-1.12%2,816,151
Jun 17, 202614.6014.6514.1914.2814.28-2.19%2,831,051
Jun 16, 202614.7714.7714.4814.6014.60-1.28%2,872,635
Jun 15, 202614.6814.8414.5914.7914.790.89%3,664,828
Jun 12, 202614.3614.7014.3314.6614.661.66%4,313,115