Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	16.51	16.76	15.97	16.25	16.25	-3.39%	17,399,501
Jun 5, 2026	17.20	17.33	16.78	16.82	16.82	-0.65%	17,366,469
Jun 4, 2026	17.03	17.19	16.83	16.93	16.93	-1.40%	16,571,127
Jun 3, 2026	17.50	17.67	17.03	17.17	17.17	-2.83%	20,517,920
Jun 2, 2026	18.19	18.33	17.58	17.67	17.67	-2.86%	23,833,168
Jun 1, 2026	17.75	18.52	17.65	18.19	18.19	3.00%	31,739,410
May 29, 2026	17.98	18.79	17.58	17.66	17.66	-0.79%	30,115,812
May 28, 2026	17.79	18.10	17.39	17.80	17.80	1.08%	21,454,918
May 27, 2026	18.00	18.08	17.49	17.61	17.61	-2.60%	18,226,825
May 26, 2026	18.13	18.23	17.67	18.08	18.08	-1.26%	20,673,915
May 25, 2026	18.35	19.22	18.11	18.31	18.31	-0.05%	23,800,112
May 22, 2026	18.25	18.55	17.88	18.32	18.32	0.88%	21,469,190
May 21, 2026	18.59	19.33	18.16	18.16	18.16	-1.84%	29,185,334
May 20, 2026	18.70	18.91	18.18	18.50	18.50	-2.48%	23,551,142
May 19, 2026	18.87	19.64	18.70	18.97	18.97	1.66%	31,181,329
May 18, 2026	18.53	19.02	18.38	18.66	18.66	-0.37%	23,076,050
May 15, 2026	18.89	19.33	18.54	18.73	18.73	-0.53%	35,404,930
May 14, 2026	20.41	20.48	18.83	18.83	18.83	-7.06%	49,499,039
May 13, 2026	20.24	20.53	19.98	20.26	20.26	0.15%	27,861,125
May 12, 2026	20.96	21.00	20.14	20.23	20.23	-4.21%	41,467,805
May 11, 2026	21.09	21.41	20.58	21.12	21.12	0.14%	64,627,022
May 8, 2026	21.02	22.40	20.90	21.09	21.09	2.88%	74,172,167
May 7, 2026	20.44	20.68	20.03	20.50	20.50	2.30%	34,171,490
May 6, 2026	19.42	20.76	19.40	20.04	20.04	3.62%	39,626,201
Apr 30, 2026	19.48	19.60	19.01	19.34	19.34	-0.77%	21,213,610
Apr 29, 2026	18.82	19.86	18.61	19.49	19.49	2.80%	33,528,272
Apr 28, 2026	19.18	19.96	18.82	18.96	18.96	0.05%	38,131,924
Apr 27, 2026	18.98	19.19	18.46	18.95	18.95	0.42%	17,987,470
Apr 24, 2026	19.28	19.36	18.67	18.87	18.87	-2.58%	17,445,526
Apr 23, 2026	19.66	19.98	19.23	19.37	19.37	-1.58%	22,620,000
Apr 22, 2026	19.12	19.78	19.10	19.68	19.68	2.18%	21,553,024
Apr 21, 2026	19.50	19.64	19.07	19.26	19.26	-1.53%	22,582,370
Apr 20, 2026	19.00	19.99	18.91	19.56	19.56	2.41%	26,340,740
Apr 17, 2026	18.96	19.34	18.76	19.10	19.10	-0.31%	19,673,595
Apr 16, 2026	19.13	19.45	18.83	19.16	19.16	1.43%	21,958,490
Apr 15, 2026	19.01	19.18	18.70	18.89	18.89	-	17,238,393
Apr 14, 2026	18.69	19.00	18.55	18.89	18.89	2.22%	16,127,913
Apr 13, 2026	18.51	18.67	18.40	18.48	18.48	-1.44%	13,522,560
Apr 10, 2026	18.83	19.10	18.70	18.75	18.75	0.43%	17,599,300
Apr 9, 2026	19.15	19.29	18.62	18.67	18.67	-4.99%	26,277,650
Apr 8, 2026	18.98	19.70	18.80	19.65	19.65	6.74%	30,841,270
Apr 7, 2026	18.36	18.63	18.23	18.41	18.41	1.15%	14,164,466
Apr 3, 2026	18.69	18.81	18.20	18.20	18.20	-3.24%	16,694,050
Apr 2, 2026	19.10	19.21	18.65	18.81	18.81	-2.03%	19,738,530
Apr 1, 2026	18.92	19.49	18.63	19.20	19.20	4.01%	26,399,658
Mar 31, 2026	18.64	19.16	18.46	18.46	18.46	-1.49%	17,857,630
Mar 30, 2026	18.20	18.87	18.20	18.74	18.74	1.30%	19,740,980
Mar 27, 2026	17.82	18.66	17.82	18.50	18.50	2.78%	18,101,230
Mar 26, 2026	18.37	18.59	17.91	18.00	18.00	-3.17%	21,182,240
Mar 25, 2026	18.38	19.10	18.18	18.59	18.59	3.16%	33,255,098