Skip to main content
logo
Dashang Co., Ltd. (SHA:600694)
China flag China · Delayed Price · Currency is CNY
14.40
+0.14 (0.98%)
Sep 30, 2026, 3:00 PM CST

Dashang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.3214.4114.2314.4014.400.98%1,794,763
Sep 29, 202614.2314.3814.2314.2614.26-0.21%1,845,263
Sep 28, 202614.3414.4414.2214.2914.29-0.35%2,222,352
Sep 24, 202614.4014.4614.3114.3414.34-0.49%1,663,696
Sep 23, 202614.4914.5014.3914.4114.41-0.62%1,603,390
Sep 22, 202614.5514.5814.4514.5014.50-0.48%2,125,913
Sep 21, 202614.3514.5714.3514.5714.571.04%3,138,970
Sep 18, 202614.2814.5314.2214.4214.421.12%3,389,214
Sep 17, 202614.2514.3414.2114.2614.26-0.35%2,306,001
Sep 16, 202614.2814.3614.1714.3114.31-0.14%3,505,191
Sep 15, 202614.5014.5714.2614.3314.33-0.83%3,538,960
Sep 14, 202614.1114.5814.0914.4514.452.12%6,099,561
Sep 11, 202614.5214.5814.0014.1514.15-2.68%7,729,538
Sep 10, 202614.8614.9114.5414.5414.54-2.22%6,109,427
Sep 9, 202614.9214.9314.7314.8714.87-0.80%5,782,247
Sep 8, 202614.9815.1714.8414.9914.990.07%6,841,958
Sep 7, 202615.0015.0314.8014.9814.980.54%6,515,950
Sep 4, 202614.8015.0414.6014.9014.901.02%9,052,770
Sep 3, 202614.4214.9114.4014.7514.752.29%9,428,472
Sep 2, 202614.5514.6614.3214.4214.42-0.62%4,446,147
Sep 1, 202614.2014.5514.1514.5114.512.26%7,790,161
Aug 31, 202614.3814.5014.1814.1914.19-2.54%8,241,032
Aug 28, 202614.4814.5914.3914.5614.560.48%3,123,108
Aug 27, 202614.6514.6814.3814.4914.49-1.16%3,521,394
Aug 26, 202614.6214.7514.5614.6614.660.27%3,157,921
Aug 25, 202614.4414.6414.3514.6214.621.32%3,439,446
Aug 24, 202614.3114.5314.3114.4314.430.49%2,490,334
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