Dahu Health Industry Co., Ltd. (SHA:600257)
China
· Delayed Price · Currency is CNY 6.13
+0.03 (0.49%)
Apr 29, 2026, 3:00 PM CST
Dahu Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.12 | 6.23 | 6.05 | 6.12 | - | 0.33% | 10,453,914 |
| Apr 28, 2026 | 6.18 | 6.20 | 6.00 | 6.10 | 6.10 | -0.97% | 11,237,400 |
| Apr 27, 2026 | 6.24 | 6.24 | 6.06 | 6.16 | 6.16 | -0.65% | 11,223,900 |
| Apr 24, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | 14,268,410 |
| Apr 23, 2026 | 6.21 | 6.36 | 6.18 | 6.25 | 6.25 | - | 14,068,480 |
| Apr 22, 2026 | 6.28 | 6.33 | 6.21 | 6.25 | 6.25 | -0.48% | 12,477,700 |
| Apr 21, 2026 | 6.49 | 6.57 | 6.24 | 6.28 | 6.28 | -2.03% | 18,020,300 |
| Apr 20, 2026 | 6.38 | 6.60 | 6.34 | 6.41 | 6.41 | 0.47% | 19,609,050 |
| Apr 17, 2026 | 6.37 | 6.47 | 6.32 | 6.38 | 6.38 | -0.16% | 18,078,700 |
| Apr 16, 2026 | 6.32 | 6.42 | 6.18 | 6.39 | 6.39 | 0.95% | 20,068,600 |
| Apr 15, 2026 | 6.58 | 6.59 | 6.31 | 6.33 | 6.33 | -3.06% | 21,341,920 |
| Apr 14, 2026 | 6.73 | 6.73 | 6.39 | 6.53 | 6.53 | -2.25% | 20,469,800 |
| Apr 13, 2026 | 6.62 | 6.69 | 6.51 | 6.68 | 6.68 | 0.45% | 16,994,100 |
| Apr 10, 2026 | 7.00 | 7.01 | 6.64 | 6.65 | 6.65 | -4.73% | 30,982,330 |
| Apr 9, 2026 | 7.18 | 7.31 | 6.89 | 6.98 | 6.98 | -3.46% | 26,855,360 |
| Apr 8, 2026 | 7.19 | 7.30 | 7.13 | 7.23 | 7.23 | 2.41% | 24,133,510 |
| Apr 7, 2026 | 6.82 | 7.20 | 6.73 | 7.06 | 7.06 | 3.98% | 27,057,550 |
| Apr 3, 2026 | 7.01 | 7.05 | 6.71 | 6.79 | 6.79 | -2.44% | 17,912,350 |
| Apr 2, 2026 | 6.96 | 7.06 | 6.86 | 6.96 | 6.96 | - | 20,574,290 |
| Apr 1, 2026 | 6.57 | 6.98 | 6.57 | 6.96 | 6.96 | 6.10% | 27,308,000 |
| Mar 31, 2026 | 6.60 | 6.80 | 6.53 | 6.56 | 6.56 | -0.30% | 21,348,500 |
| Mar 30, 2026 | 6.64 | 6.71 | 6.40 | 6.58 | 6.58 | -0.90% | 30,573,050 |
| Mar 27, 2026 | 6.77 | 6.81 | 6.52 | 6.64 | 6.64 | -0.90% | 31,237,520 |
| Mar 26, 2026 | 6.24 | 6.80 | 6.23 | 6.70 | 6.70 | 7.54% | 39,988,124 |
| Mar 25, 2026 | 6.26 | 6.33 | 6.17 | 6.23 | 6.23 | 0.48% | 15,490,500 |
| Mar 24, 2026 | 5.95 | 6.23 | 5.85 | 6.20 | 6.20 | 5.98% | 20,097,580 |
| Mar 23, 2026 | 6.23 | 6.25 | 5.76 | 5.85 | 5.85 | -7.00% | 19,154,500 |
| Mar 20, 2026 | 6.53 | 6.54 | 6.28 | 6.29 | 6.29 | -3.08% | 11,262,940 |
| Mar 19, 2026 | 6.52 | 6.58 | 6.43 | 6.49 | 6.49 | -1.82% | 10,816,080 |
| Mar 18, 2026 | 6.48 | 6.62 | 6.40 | 6.61 | 6.61 | 2.01% | 12,562,840 |
| Mar 17, 2026 | 6.69 | 6.76 | 6.46 | 6.48 | 6.48 | -4.00% | 15,743,300 |
| Mar 16, 2026 | 6.64 | 6.96 | 6.64 | 6.75 | 6.75 | 2.12% | 15,987,400 |
| Mar 13, 2026 | 6.72 | 6.80 | 6.58 | 6.61 | 6.61 | -2.07% | 11,206,198 |
| Mar 12, 2026 | 6.83 | 6.88 | 6.74 | 6.75 | 6.75 | -2.17% | 10,852,500 |
| Mar 11, 2026 | 6.95 | 7.00 | 6.81 | 6.90 | 6.90 | -0.58% | 13,139,900 |
| Mar 10, 2026 | 6.74 | 6.96 | 6.73 | 6.94 | 6.94 | 2.97% | 15,106,100 |
| Mar 9, 2026 | 6.86 | 6.91 | 6.68 | 6.74 | 6.74 | -1.61% | 13,476,000 |
| Mar 6, 2026 | 6.68 | 6.86 | 6.66 | 6.85 | 6.85 | 2.39% | 14,656,079 |
| Mar 5, 2026 | 6.85 | 6.95 | 6.65 | 6.69 | 6.69 | -1.33% | 18,308,650 |
| Mar 4, 2026 | 6.89 | 6.97 | 6.72 | 6.78 | 6.78 | -1.45% | 21,331,870 |
| Mar 3, 2026 | 6.99 | 7.09 | 6.83 | 6.88 | 6.88 | -2.27% | 19,862,500 |
| Mar 2, 2026 | 7.20 | 7.26 | 6.85 | 7.04 | 7.04 | -3.69% | 28,981,550 |
| Feb 27, 2026 | 7.26 | 7.51 | 7.15 | 7.31 | 7.31 | 0.83% | 20,311,710 |
| Feb 26, 2026 | 7.46 | 7.48 | 7.25 | 7.25 | 7.25 | -2.82% | 16,401,150 |
| Feb 25, 2026 | 7.46 | 7.68 | 7.42 | 7.46 | 7.46 | 0.13% | 16,872,330 |
| Feb 24, 2026 | 7.24 | 7.57 | 7.20 | 7.45 | 7.45 | 4.05% | 26,618,900 |
| Feb 13, 2026 | 7.21 | 7.45 | 7.13 | 7.16 | 7.16 | 0.42% | 22,062,600 |
| Feb 12, 2026 | 7.13 | 7.30 | 7.01 | 7.13 | 7.13 | -0.14% | 20,051,400 |
| Feb 11, 2026 | 7.17 | 7.17 | 7.06 | 7.14 | 7.14 | -0.83% | 13,248,200 |
| Feb 10, 2026 | 7.24 | 7.29 | 7.00 | 7.20 | 7.20 | -0.69% | 20,526,800 |
| Feb 9, 2026 | 7.12 | 7.43 | 7.12 | 7.25 | 7.25 | 1.97% | 28,270,700 |
| Feb 6, 2026 | 7.10 | 7.24 | 7.01 | 7.11 | 7.11 | - | 13,082,530 |
| Feb 5, 2026 | 7.29 | 7.29 | 7.11 | 7.11 | 7.11 | -1.93% | 13,530,500 |
| Feb 4, 2026 | 7.23 | 7.41 | 7.13 | 7.25 | 7.25 | 0.83% | 17,515,200 |
| Feb 3, 2026 | 7.22 | 7.29 | 7.09 | 7.19 | 7.19 | 0.28% | 17,588,800 |
| Feb 2, 2026 | 7.43 | 7.58 | 7.17 | 7.17 | 7.17 | -2.98% | 27,144,900 |
| Jan 30, 2026 | 7.38 | 7.53 | 7.21 | 7.39 | 7.39 | -0.27% | 38,971,290 |
| Jan 29, 2026 | 7.26 | 7.42 | 7.14 | 7.41 | 7.41 | 1.93% | 30,774,760 |
| Jan 28, 2026 | 7.24 | 7.29 | 7.11 | 7.27 | 7.27 | 0.83% | 17,792,000 |
| Jan 27, 2026 | 7.27 | 7.28 | 6.99 | 7.21 | 7.21 | -0.96% | 25,685,700 |
| Jan 26, 2026 | 7.50 | 7.62 | 7.13 | 7.28 | 7.28 | -4.46% | 35,177,450 |
| Jan 23, 2026 | 7.86 | 7.97 | 7.45 | 7.62 | 7.62 | -2.31% | 50,105,790 |
| Jan 22, 2026 | 7.82 | 8.00 | 7.74 | 7.80 | 7.80 | -0.26% | 23,829,700 |
| Jan 21, 2026 | 7.72 | 7.85 | 7.61 | 7.82 | 7.82 | 1.69% | 29,711,525 |
| Jan 20, 2026 | 7.60 | 7.92 | 7.57 | 7.69 | 7.69 | 0.39% | 33,217,670 |
| Jan 19, 2026 | 7.40 | 7.74 | 7.32 | 7.66 | 7.66 | 3.10% | 44,660,410 |
| Jan 16, 2026 | 7.07 | 7.67 | 6.96 | 7.43 | 7.43 | 6.60% | 68,130,230 |
| Jan 15, 2026 | 7.27 | 7.34 | 6.91 | 6.97 | 6.97 | -4.52% | 38,949,630 |
| Jan 14, 2026 | 7.65 | 7.84 | 7.19 | 7.30 | 7.30 | 1.53% | 72,445,444 |
| Jan 13, 2026 | 7.55 | 7.58 | 7.09 | 7.19 | 7.19 | -5.52% | 37,615,330 |
| Jan 12, 2026 | 7.34 | 7.65 | 7.32 | 7.61 | 7.61 | 2.84% | 32,632,700 |
| Jan 9, 2026 | 7.24 | 7.51 | 7.03 | 7.40 | 7.40 | 2.49% | 39,408,990 |
| Jan 8, 2026 | 6.85 | 7.31 | 6.82 | 7.22 | 7.22 | 5.56% | 40,805,950 |
| Jan 7, 2026 | 6.79 | 6.88 | 6.62 | 6.84 | 6.84 | 1.94% | 30,719,100 |
| Jan 6, 2026 | 6.71 | 6.94 | 6.49 | 6.71 | 6.71 | 1.51% | 37,411,156 |
| Jan 5, 2026 | 6.20 | 6.80 | 6.20 | 6.61 | 6.61 | 5.25% | 55,833,400 |
| Dec 31, 2025 | 6.00 | 6.38 | 5.93 | 6.28 | 6.28 | 5.19% | 31,656,600 |
| Dec 30, 2025 | 5.99 | 6.03 | 5.87 | 5.97 | 5.97 | -0.17% | 12,938,620 |
| Dec 29, 2025 | 6.07 | 6.09 | 5.88 | 5.98 | 5.98 | -1.48% | 15,642,390 |
| Dec 26, 2025 | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | -1.62% | 12,919,000 |
| Dec 25, 2025 | 6.15 | 6.19 | 6.03 | 6.17 | 6.17 | -0.48% | 17,850,830 |
| Dec 24, 2025 | 6.45 | 6.47 | 6.17 | 6.20 | 6.20 | -2.67% | 21,368,370 |
| Dec 23, 2025 | 6.43 | 6.59 | 6.35 | 6.37 | 6.37 | -0.93% | 15,121,135 |
| Dec 22, 2025 | 6.40 | 6.51 | 6.35 | 6.43 | 6.43 | 0.94% | 15,782,140 |
| Dec 19, 2025 | 6.37 | 6.39 | 6.26 | 6.37 | 6.37 | 0.63% | 14,923,450 |
| Dec 18, 2025 | 6.14 | 6.50 | 6.11 | 6.33 | 6.33 | 2.59% | 22,620,470 |
| Dec 17, 2025 | 6.15 | 6.19 | 5.97 | 6.17 | 6.17 | 0.33% | 15,386,800 |
| Dec 16, 2025 | 6.38 | 6.38 | 6.07 | 6.15 | 6.15 | -3.61% | 19,060,350 |
| Dec 15, 2025 | 6.41 | 6.47 | 6.34 | 6.38 | 6.38 | -0.78% | 16,063,600 |
| Dec 12, 2025 | 6.22 | 6.54 | 6.21 | 6.43 | 6.43 | 2.55% | 22,980,320 |
| Dec 11, 2025 | 6.39 | 6.39 | 6.20 | 6.27 | 6.27 | -1.42% | 18,963,500 |
| Dec 10, 2025 | 6.35 | 6.47 | 6.26 | 6.36 | 6.36 | -0.93% | 22,568,948 |
| Dec 9, 2025 | 6.52 | 6.56 | 6.35 | 6.42 | 6.42 | -0.47% | 20,784,500 |
| Dec 8, 2025 | 6.51 | 6.56 | 6.36 | 6.45 | 6.45 | -0.15% | 22,046,660 |
| Dec 5, 2025 | 6.30 | 6.52 | 6.19 | 6.46 | 6.46 | 2.87% | 27,519,520 |
| Dec 4, 2025 | 6.22 | 6.36 | 6.18 | 6.28 | 6.28 | 0.32% | 27,147,500 |
| Dec 3, 2025 | 6.20 | 6.30 | 6.13 | 6.26 | 6.26 | 1.13% | 24,572,830 |
| Dec 2, 2025 | 6.20 | 6.29 | 6.08 | 6.19 | 6.19 | -0.16% | 24,241,900 |
| Dec 1, 2025 | 6.04 | 6.36 | 6.00 | 6.20 | 6.20 | 2.48% | 31,314,830 |
| Nov 28, 2025 | 5.92 | 6.06 | 5.83 | 6.05 | 6.05 | 2.20% | 24,542,710 |