Skip to main content
Dashang Co., Ltd. (SHA:600694)
China flag China · Delayed Price · Currency is CNY
17.41
-0.16 (-0.91%)
At close: Mar 9, 2026

Dashang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2517.5717.2517.5717.571.38%2,373,237
Mar 5, 202617.4017.4817.3017.3317.330.41%3,004,755
Mar 4, 202617.5017.5517.1917.2617.26-1.71%4,465,494
Mar 3, 202617.7417.8817.5017.5617.56-1.13%4,013,342
Mar 2, 202617.9018.0017.6817.7617.76-2.09%5,106,660
Feb 27, 202618.0018.1618.0018.1418.140.44%2,079,967
Feb 26, 202618.1418.2017.9918.0618.06-0.66%2,762,577
Feb 25, 202617.9818.2017.9518.1818.181.39%4,057,674
Feb 24, 202617.8817.9517.7817.9317.930.73%3,273,033
Feb 13, 202617.9418.0417.8017.8017.80-0.73%2,607,721
Feb 12, 202618.1718.1817.9117.9317.93-1.27%4,318,057
Feb 11, 202618.1918.2418.1218.1618.16-0.16%3,080,516
Feb 10, 202618.4218.4318.1218.1918.19-1.20%5,294,273
Feb 9, 202618.3918.4318.3018.4118.410.49%3,748,393
Feb 6, 202618.4918.4918.2618.3218.32-1.24%5,526,698
Feb 5, 202618.3018.6518.2318.5518.551.42%8,144,266
Feb 4, 202618.0318.2917.9118.2918.291.44%5,504,591
Feb 3, 202617.8218.0517.8218.0318.031.41%3,944,787
Feb 2, 202618.1918.2717.7717.7817.78-2.31%7,094,758
Jan 30, 202618.3018.4318.0418.2018.20-0.33%8,518,675
Jan 29, 202618.5118.7418.1918.2618.26-1.19%14,810,800
Jan 28, 202618.4718.6518.3618.4818.48-5,810,121
Jan 27, 202618.8418.8518.3718.4818.48-2.01%8,360,293
Jan 26, 202619.2619.2618.7418.8618.86-1.98%7,780,270
Jan 23, 202619.1719.2619.1119.2419.240.47%5,654,864
Jan 22, 202619.0619.2719.0219.1519.150.42%5,293,215
Jan 21, 202619.3019.4019.0019.0719.07-1.40%6,419,416
Jan 20, 202619.4619.5119.1219.3419.34-0.26%7,377,106
Jan 19, 202618.9719.5918.8519.3919.392.65%9,123,645
Jan 16, 202619.1919.3818.8218.8918.89-2.33%9,423,258
Jan 15, 202619.6819.8119.2519.3419.34-2.22%10,026,170
Jan 14, 202619.7620.2119.4619.7819.780.10%17,302,180
Jan 13, 202619.9620.3019.5519.7619.76-1.45%30,242,410
Jan 12, 202618.2320.0518.1920.0520.059.98%38,828,650
Jan 9, 202618.1418.2818.0618.2318.230.66%7,397,026
Jan 8, 202618.1418.1917.9518.1118.11-0.60%6,468,337
Jan 7, 202618.2618.3518.1218.2218.22-0.71%7,265,179
Jan 6, 202618.0018.3517.9518.3518.352.00%8,429,784
Jan 5, 202618.0018.0017.9017.9917.990.33%5,274,468
Dec 31, 202517.8918.1317.8917.9317.93-4,492,187
Dec 30, 202518.1618.1617.8917.9317.93-1.48%8,155,880
Dec 29, 202518.4218.4218.1418.2018.20-1.03%6,341,985
Dec 26, 202518.4318.5418.2418.3918.39-0.22%7,013,033
Dec 25, 202518.5118.6018.3518.4318.43-0.22%5,904,794
Dec 24, 202518.5018.5918.3818.4718.47-0.32%7,391,035
Dec 23, 202518.8318.8518.4918.5318.53-1.80%10,329,410
Dec 22, 202519.1119.1718.7718.8718.87-1.46%11,538,990
Dec 19, 202518.8019.3818.6219.1519.151.32%17,623,369
Dec 18, 202518.4019.0718.4018.9018.901.72%14,423,830
Dec 17, 202518.6619.2218.2718.5818.58-1.90%17,831,050
Dec 16, 202517.8819.0817.8618.9418.945.52%23,999,240
Dec 15, 202517.5818.1117.5317.9517.951.87%10,961,420
Dec 12, 202517.5617.7317.3317.6217.620.34%7,822,224
Dec 11, 202518.1018.1817.4717.5617.56-4.57%12,857,410
Dec 10, 202517.2618.5717.2318.4018.407.23%18,280,340
Dec 9, 202517.3017.3917.1417.1617.16-0.75%4,681,796
Dec 8, 202517.2917.3417.2417.2917.290.17%2,994,687
Dec 5, 202517.3017.3017.1217.2617.260.12%2,499,738
Dec 4, 202517.4317.4717.2217.2417.24-1.26%3,332,928
Dec 3, 202517.5517.5917.4117.4617.46-0.51%2,807,391
Dec 2, 202517.5417.6117.5017.5517.55-0.23%2,274,077
Dec 1, 202517.6817.7717.5117.5917.59-0.51%3,975,376
Nov 28, 202517.4017.6817.3617.6817.680.91%2,730,939
Nov 27, 202517.6417.7417.4917.5217.520.06%2,961,829
Nov 26, 202517.4517.6117.4017.5117.510.46%2,543,108
Nov 25, 202517.4517.5817.4117.4317.43-2,186,644
Nov 24, 202517.4017.5017.3317.4317.430.29%2,764,681
Nov 21, 202517.7917.8117.3317.3817.38-2.47%5,268,642
Nov 20, 202517.9818.0517.7717.8217.82-0.89%3,767,813
Nov 19, 202518.0918.2017.9117.9817.98-0.61%2,738,840
Nov 18, 202518.3018.3717.9818.0918.09-1.63%4,096,817
Nov 17, 202518.3418.4718.2618.3918.390.11%2,738,655
Nov 14, 202518.4118.6418.3618.3718.37-0.60%3,884,233
Nov 13, 202518.4218.5218.3518.4818.480.33%4,027,976
Nov 12, 202518.4418.6518.3918.4218.42-0.38%3,850,628
Nov 11, 202518.5418.5618.3618.4918.49-0.32%4,121,963
Nov 10, 202518.1118.6018.0018.5518.552.43%8,757,329
Nov 7, 202517.9418.2117.9218.1118.110.89%3,891,745
Nov 6, 202518.0618.0817.8917.9517.95-0.88%3,982,651
Nov 5, 202517.6218.3917.5618.1118.112.32%9,077,771
Nov 4, 202517.6117.7917.5817.7017.700.45%3,596,495
Nov 3, 202517.5517.6417.5317.6217.620.11%3,218,079
Oct 31, 202517.4417.6317.4417.6017.600.80%4,391,784
Oct 30, 202517.6317.6817.4617.4617.46-0.96%3,054,237
Oct 29, 202517.7017.7017.4817.6317.63-0.17%3,106,498
Oct 28, 202517.7417.7817.6417.6617.66-0.67%2,502,832
Oct 27, 202517.8317.8517.6717.7817.780.11%2,874,577
Oct 24, 202517.9317.9617.7517.7617.76-0.95%4,172,911
Oct 23, 202517.8017.9317.7417.9317.930.79%3,717,006
Oct 22, 202517.7917.9317.7217.7917.79-0.06%2,980,306
Oct 21, 202517.5817.8217.5017.8017.801.31%3,560,370
Oct 20, 202517.5517.6717.4617.5717.570.17%2,985,017
Oct 17, 202517.6317.8017.5217.5417.54-0.62%3,480,018
Oct 16, 202517.7517.7817.6117.6517.65-0.84%3,262,184
Oct 15, 202517.7017.8417.5317.8017.801.19%4,665,312
Oct 14, 202517.5017.6617.4717.5917.590.69%4,520,306
Oct 13, 202517.3117.5017.1817.4717.47-1.80%5,774,253
Oct 10, 202517.6617.8417.6017.7917.790.68%4,366,909
Oct 9, 202517.7917.7917.5717.6717.67-0.51%4,345,418
Sep 30, 202517.6917.7917.6617.7617.760.40%2,746,472