Da Hui Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	19.10	19.30	18.55	19.30	19.30	-2.28%	18,152
Jul 7, 2026	19.30	19.80	19.00	19.75	19.75	1.28%	22,340
Jul 6, 2026	19.40	19.50	19.20	19.50	19.50	-1.02%	10,190
Jul 3, 2026	19.25	19.70	19.20	19.70	19.70	2.34%	24,069
Jul 2, 2026	19.05	19.30	18.80	19.25	19.25	1.05%	11,071
Jul 1, 2026	18.50	19.05	18.40	19.05	19.05	1.87%	7,044
Jun 30, 2026	18.65	18.70	18.65	18.70	18.70	0.27%	15,130
Jun 29, 2026	18.20	18.70	17.90	18.65	18.65	4.78%	23,196
Jun 26, 2026	18.00	18.00	17.80	17.80	17.80	-2.47%	6,082
Jun 25, 2026	18.20	18.40	17.90	18.25	18.25	-1.62%	26,314
Jun 24, 2026	18.25	18.55	18.20	18.55	18.55	1.09%	9,124
Jun 23, 2026	19.20	19.25	18.35	18.35	18.35	-1.87%	12,045
Jun 22, 2026	18.45	18.70	18.45	18.70	18.70	0.27%	16,185
Jun 18, 2026	18.50	18.65	18.00	18.65	18.65	0.81%	25,106
Jun 17, 2026	18.60	18.60	18.50	18.50	18.50	-	3,223
Jun 16, 2026	18.45	18.50	18.30	18.50	18.50	-	9,021
Jun 15, 2026	17.85	18.50	17.85	18.50	18.50	1.09%	10,293
Jun 12, 2026	18.20	18.30	18.15	18.30	18.30	0.83%	6,209
Jun 11, 2026	18.15	18.15	18.15	18.15	18.15	-0.55%	1,209
Jun 10, 2026	18.25	18.25	18.00	18.25	18.25	-1.35%	22,441
Jun 9, 2026	18.30	18.80	18.25	18.50	18.50	1.09%	29,070
Jun 8, 2026	17.95	18.50	17.95	18.30	18.30	-5.67%	39,139
Jun 5, 2026	19.90	19.90	18.00	19.40	19.40	-2.51%	125,767
Jun 4, 2026	20.50	20.50	19.35	19.90	19.90	4.19%	47,340
Jun 3, 2026	19.20	19.70	19.10	19.10	19.10	-1.80%	24,682
Jun 2, 2026	19.10	19.45	19.00	19.45	19.45	-1.27%	23,667
Jun 1, 2026	20.25	20.25	19.10	19.70	19.70	2.60%	23,483
May 29, 2026	19.20	20.00	19.10	19.20	19.20	-1.03%	26,845
May 28, 2026	19.30	19.40	19.10	19.40	19.40	-2.51%	10,821
May 27, 2026	19.80	20.65	19.65	19.90	19.90	1.27%	51,267
May 26, 2026	19.80	19.80	19.35	19.65	19.65	-0.76%	48,386
May 25, 2026	18.70	19.80	18.70	19.80	19.80	4.76%	65,158
May 22, 2026	18.70	19.35	18.65	18.90	18.90	-3.32%	26,470
May 21, 2026	19.15	20.10	19.10	19.55	19.55	4.83%	38,180
May 20, 2026	19.60	19.65	18.35	18.65	18.65	-4.85%	38,000
May 19, 2026	19.95	20.00	19.60	19.60	19.60	-0.51%	50,281
May 18, 2026	20.75	20.75	19.40	19.70	19.70	-2.96%	36,857
May 15, 2026	21.65	21.65	20.25	20.30	20.30	2.78%	44,548
May 14, 2026	19.80	19.80	19.40	19.75	19.75	-3.89%	50,473
May 13, 2026	20.70	20.70	19.60	20.55	20.55	8.73%	98,349
May 12, 2026	19.85	19.90	18.80	18.90	18.90	-3.32%	61,591
May 11, 2026	19.45	19.80	19.30	19.55	19.55	0.26%	19,989
May 8, 2026	21.85	21.85	19.50	19.50	19.50	-7.80%	69,337
May 7, 2026	21.85	22.20	20.85	21.15	21.15	-0.24%	75,351
May 6, 2026	22.10	22.15	20.60	21.20	21.20	-4.50%	98,113
May 5, 2026	20.20	22.20	20.20	22.20	22.20	9.90%	210,244
May 4, 2026	18.40	20.20	18.40	20.20	20.20	9.78%	156,833
Apr 30, 2026	18.85	19.35	18.40	18.40	18.40	-6.12%	82,828
Apr 29, 2026	18.00	20.15	18.00	19.60	19.60	-2.00%	142,966
Apr 28, 2026	21.80	21.80	20.00	20.00	20.00	-9.91%	248,291