Dian Diagnostics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	17.69	18.04	17.56	18.02	18.02	4.04%	21,131,390
Mar 23, 2026	18.42	18.62	17.20	17.32	17.32	-6.88%	26,392,510
Mar 20, 2026	19.27	19.52	18.56	18.60	18.60	-3.02%	17,829,060
Mar 19, 2026	19.51	19.67	19.10	19.18	19.18	-3.47%	15,872,640
Mar 18, 2026	19.59	19.94	19.53	19.87	19.87	1.33%	13,140,950
Mar 17, 2026	20.11	20.20	19.55	19.61	19.61	-2.15%	14,512,850
Mar 16, 2026	20.12	20.28	19.77	20.04	20.04	-0.79%	14,121,010
Mar 13, 2026	20.40	20.50	20.13	20.20	20.20	-1.37%	15,532,310
Mar 12, 2026	20.90	21.03	20.42	20.48	20.48	-2.43%	15,297,340
Mar 11, 2026	21.05	21.46	20.75	20.99	20.99	-0.24%	22,812,980
Mar 10, 2026	21.44	21.51	20.75	21.04	21.04	0.43%	20,667,617
Mar 9, 2026	20.50	21.08	20.00	20.95	20.95	-0.52%	21,767,281
Mar 6, 2026	20.72	21.47	20.56	21.06	21.06	1.01%	17,625,557
Mar 5, 2026	21.05	21.29	20.65	20.85	20.85	1.71%	17,893,856
Mar 4, 2026	20.74	21.11	20.40	20.50	20.50	-2.19%	22,869,580
Mar 3, 2026	22.57	22.69	20.80	20.96	20.96	-6.43%	30,747,110
Mar 2, 2026	22.50	23.05	22.16	22.40	22.40	-3.49%	24,875,149
Feb 27, 2026	22.81	23.35	22.65	23.21	23.21	1.75%	20,564,000
Feb 26, 2026	23.21	23.23	22.63	22.81	22.81	-1.89%	23,533,220
Feb 25, 2026	23.11	23.65	22.95	23.25	23.25	1.71%	32,278,170
Feb 24, 2026	24.80	24.99	22.60	22.86	22.86	-5.22%	39,485,010
Feb 13, 2026	24.41	25.58	24.07	24.12	24.12	-1.11%	34,881,320
Feb 12, 2026	24.22	24.68	23.80	24.39	24.39	1.50%	25,814,381
Feb 11, 2026	25.02	25.34	24.00	24.03	24.03	-3.53%	30,236,050
Feb 10, 2026	24.92	25.50	24.63	24.91	24.91	-0.16%	38,259,740
Feb 9, 2026	24.40	25.01	23.83	24.95	24.95	5.90%	36,562,400