Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.39	18.51	17.86	18.46	18.46	-1.07%	25,736,343
Aug 28, 2026	18.86	19.46	18.63	18.66	18.66	-0.85%	31,061,697
Aug 27, 2026	19.01	19.38	18.65	18.82	18.82	-1.10%	27,892,285
Aug 26, 2026	19.60	20.00	18.92	19.03	19.03	-2.21%	26,485,601
Aug 25, 2026	19.84	19.85	18.82	19.46	19.46	-1.82%	33,992,333
Aug 24, 2026	20.96	21.05	19.43	19.82	19.82	-4.02%	37,945,395
Aug 21, 2026	20.80	21.85	20.28	20.65	20.65	-1.05%	50,295,878
Aug 20, 2026	20.39	21.48	20.04	20.87	20.87	7.47%	53,963,276
Aug 19, 2026	20.27	20.70	19.35	19.42	19.42	-5.13%	24,184,700
Aug 18, 2026	20.50	20.75	20.04	20.47	20.47	-0.34%	21,736,587
Aug 17, 2026	20.75	20.80	20.04	20.54	20.54	-1.06%	24,928,432
Aug 14, 2026	20.87	21.40	20.36	20.76	20.76	-1.84%	31,428,209
Aug 13, 2026	20.78	21.77	20.68	21.15	21.15	1.88%	40,312,574
Aug 12, 2026	20.85	21.19	20.65	20.76	20.76	-0.72%	30,494,874
Aug 11, 2026	20.81	21.48	20.72	20.91	20.91	-1.09%	35,848,877
Aug 10, 2026	20.54	22.36	20.32	21.14	21.14	4.04%	66,720,677
Aug 7, 2026	19.45	20.39	19.16	20.32	20.32	3.62%	36,376,415
Aug 6, 2026	19.68	19.92	19.31	19.61	19.61	-0.71%	32,257,788
Aug 5, 2026	18.36	20.55	18.25	19.75	19.75	7.57%	52,732,856
Aug 4, 2026	17.81	18.52	17.81	18.36	18.36	4.26%	29,639,841
Aug 3, 2026	18.01	18.39	17.55	17.61	17.61	-3.51%	32,269,971
Jul 31, 2026	16.44	19.14	16.40	18.25	18.25	11.96%	60,767,262
Jul 30, 2026	16.78	17.06	16.15	16.30	16.30	-2.92%	23,144,424
Jul 29, 2026	16.23	17.16	15.70	16.79	16.79	3.83%	30,280,699
Jul 28, 2026	16.20	16.58	16.04	16.17	16.17	-1.64%	16,944,302
Jul 27, 2026	15.66	16.62	15.62	16.44	16.44	4.98%	24,415,466
Jul 24, 2026	16.26	16.74	15.65	15.66	15.66	-5.15%	28,080,643
Jul 23, 2026	17.05	17.19	16.30	16.51	16.51	-4.01%	33,278,063
Jul 22, 2026	17.69	18.36	17.17	17.20	17.20	-4.44%	30,396,419
Jul 21, 2026	18.31	18.51	16.70	18.00	18.00	-3.54%	40,823,789
Jul 20, 2026	18.63	18.92	17.80	18.66	18.66	2.19%	36,157,523
Jul 17, 2026	20.77	20.91	18.23	18.26	18.26	-13.79%	59,738,745
Jul 16, 2026	19.95	21.55	19.30	21.18	21.18	3.17%	65,675,789
Jul 15, 2026	19.80	21.17	19.72	20.53	20.53	3.37%	58,577,370
Jul 14, 2026	20.11	20.49	19.31	19.86	19.86	-1.78%	51,092,550
Jul 13, 2026	20.11	20.95	20.07	20.22	20.22	-1.17%	52,563,235
Jul 10, 2026	18.23	21.28	18.03	20.46	20.46	11.56%	71,938,781
Jul 9, 2026	18.42	19.09	17.64	18.34	18.34	-1.98%	32,000,899
Jul 8, 2026	18.50	19.09	18.00	18.71	18.71	0.16%	29,130,103
Jul 7, 2026	19.13	19.56	18.50	18.68	18.68	-3.81%	28,426,246
Jul 6, 2026	20.09	20.27	19.23	19.42	19.42	-3.96%	35,606,958
Jul 3, 2026	20.51	21.05	19.88	20.22	20.22	-0.44%	36,521,852
Jul 2, 2026	20.54	20.97	20.12	20.31	20.31	-0.93%	44,460,887
Jul 1, 2026	18.65	20.84	18.33	20.50	20.50	9.39%	60,958,684
Jun 30, 2026	19.52	19.60	18.51	18.74	18.74	-4.00%	41,235,621
Jun 29, 2026	18.89	20.11	18.89	19.52	19.52	3.34%	46,255,414
Jun 26, 2026	19.64	19.99	18.85	18.89	18.89	-4.74%	32,575,369
Jun 25, 2026	18.93	20.20	18.73	19.83	19.83	5.48%	45,055,489
Jun 24, 2026	19.39	19.69	18.93	19.15	18.80	-1.24%	30,944,317
Jun 23, 2026	19.66	20.08	19.22	19.39	19.04	-1.22%	40,603,137