Da Hui Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.00	18.40	17.70	18.40	18.40	-0.54%	6,006
Jul 27, 2026	19.65	19.65	18.15	18.50	18.50	-3.65%	10,000
Jul 24, 2026	18.40	19.20	18.40	19.20	19.20	0.79%	4,000
Jul 23, 2026	19.05	19.05	19.05	19.05	19.05	0.79%	1,032
Jul 22, 2026	19.05	19.10	18.20	18.90	18.90	0.80%	12,201
Jul 21, 2026	18.40	18.85	18.40	18.75	18.75	1.90%	8,500
Jul 20, 2026	19.25	19.25	19.15	19.20	18.40	-0.26%	8,977
Jul 16, 2026	18.60	19.25	18.60	19.25	18.45	-0.52%	3,080
Jul 15, 2026	19.35	19.35	19.35	19.35	18.54	0.26%	2,000
Jul 14, 2026	18.55	19.30	18.55	19.30	18.50	1.58%	12,376
Jul 13, 2026	19.20	19.20	18.90	19.00	18.21	-1.55%	11,000
Jul 9, 2026	19.10	19.30	18.55	19.30	18.50	-2.28%	18,152
Jul 7, 2026	19.30	19.80	19.00	19.75	18.93	1.28%	22,340
Jul 6, 2026	19.40	19.50	19.20	19.50	18.69	-1.02%	10,190
Jul 3, 2026	19.25	19.70	19.20	19.70	18.88	2.34%	24,069
Jul 2, 2026	19.05	19.30	18.80	19.25	18.45	1.05%	11,071
Jul 1, 2026	18.50	19.05	18.40	19.05	18.26	1.87%	7,044
Jun 30, 2026	18.65	18.70	18.65	18.70	17.92	0.27%	15,130
Jun 29, 2026	18.20	18.70	17.90	18.65	17.87	4.78%	23,196
Jun 26, 2026	18.00	18.00	17.80	17.80	17.06	-2.47%	6,082
Jun 25, 2026	18.20	18.40	17.90	18.25	17.49	-1.62%	26,314
Jun 24, 2026	18.25	18.55	18.20	18.55	17.78	1.09%	9,124
Jun 23, 2026	19.20	19.25	18.35	18.35	17.59	-1.87%	12,045
Jun 22, 2026	18.45	18.70	18.45	18.70	17.92	0.27%	16,185
Jun 18, 2026	18.50	18.65	18.00	18.65	17.87	0.81%	25,106
Jun 17, 2026	18.60	18.60	18.50	18.50	17.73	-	3,223
Jun 16, 2026	18.45	18.50	18.30	18.50	17.73	-	9,021
Jun 15, 2026	17.85	18.50	17.85	18.50	17.73	1.09%	10,293
Jun 12, 2026	18.20	18.30	18.15	18.30	17.54	0.83%	6,209
Jun 11, 2026	18.15	18.15	18.15	18.15	17.39	-0.55%	1,209
Jun 10, 2026	18.25	18.25	18.00	18.25	17.49	-1.35%	22,441
Jun 9, 2026	18.30	18.80	18.25	18.50	17.73	1.09%	29,070
Jun 8, 2026	17.95	18.50	17.95	18.30	17.54	-5.67%	39,139
Jun 5, 2026	19.90	19.90	18.00	19.40	18.59	-2.51%	125,767
Jun 4, 2026	20.50	20.50	19.35	19.90	19.07	4.19%	47,340
Jun 3, 2026	19.20	19.70	19.10	19.10	18.30	-1.80%	24,682
Jun 2, 2026	19.10	19.45	19.00	19.45	18.64	-1.27%	23,667
Jun 1, 2026	20.25	20.25	19.10	19.70	18.88	2.60%	23,483
May 29, 2026	19.20	20.00	19.10	19.20	18.40	-1.03%	26,845
May 28, 2026	19.30	19.40	19.10	19.40	18.59	-2.51%	10,821
May 27, 2026	19.80	20.65	19.65	19.90	19.07	1.27%	51,267
May 26, 2026	19.80	19.80	19.35	19.65	18.83	-0.76%	48,386
May 25, 2026	18.70	19.80	18.70	19.80	18.98	4.76%	65,158
May 22, 2026	18.70	19.35	18.65	18.90	18.11	-3.32%	26,470
May 21, 2026	19.15	20.10	19.10	19.55	18.74	4.83%	38,180
May 20, 2026	19.60	19.65	18.35	18.65	17.87	-4.85%	38,000
May 19, 2026	19.95	20.00	19.60	19.60	18.78	-0.51%	50,281
May 18, 2026	20.75	20.75	19.40	19.70	18.88	-2.96%	36,857
May 15, 2026	21.65	21.65	20.25	20.30	19.45	2.78%	44,548
May 14, 2026	19.80	19.80	19.40	19.75	18.93	-3.89%	50,473