Skip to main content
Dashang Co., Ltd. (SHA:600694)
China flag China · Delayed Price · Currency is CNY
18.25
+0.05 (0.27%)
Apr 29, 2026, 3:00 PM CST

Dashang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.1118.3318.1118.2518.250.27%4,106,984
Apr 28, 202618.1218.2618.0418.2018.20-0.27%5,296,290
Apr 27, 202618.0018.4117.8818.2518.251.22%9,950,534
Apr 24, 202617.5618.1817.5618.0318.035.81%12,723,018
Apr 23, 202616.7917.0716.6617.0417.041.67%3,050,793
Apr 22, 202616.9516.9516.7316.7616.76-0.89%1,591,155
Apr 21, 202616.8416.9216.7916.9116.910.42%1,124,754
Apr 20, 202616.9916.9916.8216.8416.84-0.82%1,608,321
Apr 17, 202617.0117.0416.8616.9816.98-0.47%1,547,936
Apr 16, 202617.0317.0816.9317.0617.060.12%1,543,654
Apr 15, 202616.8517.1116.8317.0417.041.25%3,178,083
Apr 14, 202616.6816.9016.6416.8316.831.08%2,728,992
Apr 13, 202616.6716.6716.5516.6516.65-0.12%1,344,614
Apr 10, 202616.6216.7516.6216.6716.670.60%1,631,164
Apr 9, 202616.7116.7316.5416.5716.57-1.25%1,847,776
Apr 8, 202616.6616.8116.6016.7816.781.76%2,522,354
Apr 7, 202616.4216.5716.2016.4916.490.73%1,714,251
Apr 3, 202616.5816.6216.3216.3716.37-1.50%1,481,701
Apr 2, 202616.5316.7516.5316.6216.620.06%2,138,608
Apr 1, 202616.5916.6616.5016.6116.610.97%2,095,551
Mar 31, 202616.4816.6616.4216.4516.45-0.18%1,933,579
Mar 30, 202616.2716.5116.2616.4816.48-0.06%1,808,810
Mar 27, 202616.2516.5016.2316.4916.490.43%1,699,619
Mar 26, 202616.6016.6916.3916.4216.42-1.32%2,203,737
Mar 25, 202616.4716.6516.4216.6416.641.34%3,103,641
Mar 24, 202616.3016.4416.1816.4216.421.67%2,667,155
Mar 23, 202616.9016.9316.0816.1516.15-5.61%5,396,691
Mar 20, 202617.3017.4417.1117.1117.11-1.04%3,121,838
Mar 19, 202617.4517.5317.2717.2917.29-1.54%1,974,690
Mar 18, 202617.5917.6517.3317.5617.56-0.11%2,557,582
Mar 17, 202617.7817.8017.5817.5817.58-0.68%2,404,238
Mar 16, 202617.7617.7617.6117.7017.70-1,822,983
Mar 13, 202617.6117.7817.5817.7017.700.45%3,227,381
Mar 12, 202617.5917.6917.5117.6217.620.28%2,374,936
Mar 11, 202617.5917.6017.4517.5717.570.06%2,231,448
Mar 10, 202617.5317.5817.4517.5617.560.86%2,313,085
Mar 9, 202617.4117.5017.3117.4117.41-0.91%2,828,952
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