Dashang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	15.16	15.16	15.05	15.14	14.25	-0.12%	1,479,075
Apr 10, 2026	15.11	15.23	15.11	15.16	14.27	0.60%	1,794,280
Apr 9, 2026	15.19	15.21	15.04	15.06	14.19	-1.25%	2,032,553
Apr 8, 2026	15.15	15.28	15.09	15.26	14.37	1.76%	2,774,589
Apr 7, 2026	14.93	15.06	14.73	14.99	14.12	0.73%	1,885,676
Apr 3, 2026	15.07	15.11	14.84	14.88	14.01	-1.50%	1,629,871
Apr 2, 2026	15.03	15.23	15.03	15.11	14.23	0.06%	2,352,468
Apr 1, 2026	15.08	15.15	15.00	15.10	14.22	0.97%	2,305,106
Mar 31, 2026	14.98	15.15	14.93	14.96	14.08	-0.18%	2,126,936
Mar 30, 2026	14.79	15.01	14.78	14.98	14.11	-0.06%	1,989,691
Mar 27, 2026	14.77	15.00	14.76	14.99	14.12	0.43%	1,869,580
Mar 26, 2026	15.09	15.17	14.90	14.93	14.06	-1.32%	2,424,110
Mar 25, 2026	14.97	15.14	14.93	15.13	14.25	1.34%	3,414,005
Mar 24, 2026	14.82	14.95	14.71	14.93	14.06	1.67%	2,933,870