Dashang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	16.56	16.63	16.28	16.32	15.37	-1.86%	4,720,763
May 6, 2026	16.49	16.67	16.44	16.63	15.66	0.49%	4,395,311
Apr 30, 2026	16.63	16.71	16.53	16.55	15.58	-0.27%	4,317,404
Apr 29, 2026	16.46	16.66	16.46	16.59	15.62	0.27%	4,517,682
Apr 28, 2026	16.47	16.60	16.40	16.55	15.58	-0.27%	5,825,919
Apr 27, 2026	16.36	16.74	16.26	16.59	15.62	1.22%	10,945,587
Apr 24, 2026	15.96	16.53	15.96	16.39	15.44	5.81%	13,995,311
Apr 23, 2026	15.26	15.52	15.15	15.49	14.59	1.67%	3,355,872
Apr 22, 2026	15.41	15.41	15.21	15.24	14.35	-0.89%	1,750,270
Apr 21, 2026	15.31	15.38	15.26	15.37	14.48	0.42%	1,237,229
Apr 20, 2026	15.45	15.45	15.29	15.31	14.42	-0.82%	1,769,153
Apr 17, 2026	15.46	15.49	15.33	15.44	14.54	-0.47%	1,702,729
Apr 16, 2026	15.48	15.53	15.39	15.51	14.60	0.12%	1,698,019
Apr 15, 2026	15.32	15.56	15.30	15.49	14.59	1.25%	3,495,891
Apr 14, 2026	15.16	15.36	15.13	15.30	14.41	1.08%	3,001,891