Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.13	21.07	19.27	20.84	20.84	3.07%	46,416,527
Oct 30, 2026	19.93	21.90	19.43	20.22	20.22	-0.64%	59,770,932
Oct 29, 2026	21.41	21.50	20.13	20.35	20.35	-5.08%	49,787,623
Oct 28, 2026	21.21	21.63	20.25	21.44	21.44	5.88%	55,895,470
Oct 27, 2026	21.65	21.70	20.20	20.25	20.25	-4.93%	47,415,318
Oct 26, 2026	21.62	21.98	20.58	21.30	21.30	-1.66%	69,029,501
Oct 23, 2026	20.88	21.84	20.02	21.66	21.66	2.36%	66,546,667
Oct 22, 2026	22.40	22.51	21.16	21.16	21.16	-6.16%	63,570,019
Oct 21, 2026	22.09	23.15	22.00	22.55	22.55	3.49%	97,324,577
Oct 20, 2026	18.83	21.79	18.26	21.79	21.79	19.99%	88,329,554
Oct 19, 2026	18.34	18.77	17.68	18.16	18.16	-2.52%	30,109,814
Oct 16, 2026	19.51	20.03	18.42	18.63	18.63	-2.56%	39,078,510
Oct 15, 2026	19.26	20.03	18.86	19.12	19.12	-2.85%	30,799,870
Oct 14, 2026	20.26	20.38	19.56	19.68	19.68	-4.28%	28,061,361
Oct 13, 2026	20.50	20.85	19.74	20.56	20.56	-2.10%	36,904,260
Oct 12, 2026	21.37	21.92	20.63	21.00	21.00	2.94%	55,117,575
Oct 9, 2026	19.44	20.63	18.82	20.40	20.40	3.40%	35,509,160
Oct 8, 2026	21.00	21.16	19.51	19.73	19.73	-3.85%	27,903,700
Sep 30, 2026	20.39	20.93	20.08	20.52	20.52	1.63%	25,071,967
Sep 29, 2026	20.20	20.79	20.02	20.19	20.19	-0.79%	22,567,391
Sep 28, 2026	20.86	21.18	20.16	20.35	20.35	-2.12%	24,812,410
Sep 24, 2026	21.00	21.60	20.68	20.79	20.79	-1.33%	29,748,560
Sep 23, 2026	21.00	21.39	20.92	21.07	21.07	-0.52%	30,338,520
Sep 22, 2026	20.14	21.60	20.14	21.18	21.18	3.67%	48,843,570
Sep 21, 2026	19.21	20.77	19.11	20.43	20.43	7.47%	47,698,272
Sep 18, 2026	19.10	19.65	18.76	19.01	19.01	3.15%	39,289,780
Sep 17, 2026	18.34	18.84	18.29	18.43	18.43	-0.43%	18,150,910
Sep 16, 2026	17.95	18.72	17.91	18.51	18.51	2.83%	25,196,688
Sep 15, 2026	17.63	18.38	17.53	18.00	18.00	1.98%	26,692,710
Sep 14, 2026	16.88	17.77	16.78	17.65	17.65	3.88%	20,866,790
Sep 11, 2026	17.28	17.29	16.72	16.99	16.99	-1.85%	15,774,900
Sep 10, 2026	17.51	17.51	17.10	17.31	17.31	-1.98%	16,811,655
Sep 9, 2026	18.02	18.10	17.56	17.66	17.66	-2.91%	25,231,584
Sep 8, 2026	18.00	18.29	17.72	18.19	18.19	1.00%	25,219,977
Sep 7, 2026	17.80	18.07	17.65	18.01	18.01	1.29%	20,488,320
Sep 4, 2026	17.85	18.61	17.64	17.78	17.78	0.34%	29,212,700
Sep 3, 2026	17.95	18.01	17.53	17.72	17.72	-0.73%	15,274,154
Sep 2, 2026	18.30	18.37	17.85	17.85	17.85	-2.78%	18,595,934
Sep 1, 2026	18.76	19.01	18.10	18.36	18.36	-0.54%	26,151,329
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