Da Hui Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	22.20	22.20	20.70	22.20	22.20	9.90%	794,665
Apr 24, 2026	20.20	20.20	20.20	20.20	20.20	9.78%	178,708
Apr 23, 2026	18.40	18.40	18.40	18.40	18.40	9.85%	196,127
Apr 22, 2026	16.25	16.75	16.25	16.75	16.75	9.84%	69,483
Apr 21, 2026	15.10	15.35	15.10	15.25	15.25	0.99%	23,068
Apr 20, 2026	15.50	15.50	15.05	15.10	15.10	-2.58%	23,007
Apr 17, 2026	15.25	15.60	15.25	15.50	15.50	1.64%	11,000
Apr 16, 2026	15.30	15.90	15.25	15.25	15.25	-0.33%	20,672
Apr 15, 2026	15.35	15.35	15.15	15.30	15.30	-0.65%	5,000
Apr 14, 2026	15.70	15.70	15.10	15.40	15.40	-1.91%	10,000
Apr 13, 2026	15.60	15.70	15.40	15.70	15.70	1.29%	4,150
Apr 10, 2026	15.55	15.55	15.50	15.50	15.50	-3.13%	3,129
Apr 9, 2026	15.50	16.00	15.30	16.00	16.00	3.23%	16,106
Apr 8, 2026	15.55	15.55	15.05	15.50	15.50	-0.32%	8,000
Apr 7, 2026	15.55	15.55	15.55	15.55	15.55	1.30%	1,000
Apr 2, 2026	15.45	15.55	15.35	15.35	15.35	1.66%	3,000
Apr 1, 2026	15.30	15.30	15.10	15.10	15.10	-0.98%	14,000
Mar 31, 2026	15.60	16.30	15.25	15.25	15.25	1.33%	35,080
Mar 27, 2026	15.05	15.05	15.05	15.05	15.05	-	1,000
Mar 26, 2026	15.00	15.10	15.00	15.05	15.05	-0.66%	11,001
Mar 25, 2026	15.15	15.15	15.15	15.15	15.15	-0.66%	1,001
Mar 24, 2026	15.25	15.25	15.25	15.25	15.25	-	1,000
Mar 23, 2026	15.70	15.70	15.05	15.25	15.25	-3.48%	16,145
Mar 20, 2026	15.25	15.80	15.05	15.80	15.80	1.61%	7,000
Mar 19, 2026	15.55	15.55	15.55	15.55	15.55	-	1,020
Mar 18, 2026	15.15	15.55	15.15	15.55	15.55	-0.32%	6,000
Mar 17, 2026	15.40	15.65	15.40	15.60	15.60	1.30%	6,000