Dashang Co., Ltd. - 600694.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.94	17.8	17.8	18.04	17.8	2.61M
February 12, 2026	18.17	17.93	17.93	18.18	17.91	4.32M
February 11, 2026	18.19	18.16	18.16	18.24	18.12	3.08M
February 10, 2026	18.42	18.19	18.19	18.43	18.12	5.29M
February 09, 2026	18.39	18.41	18.41	18.43	18.3	3.75M
February 06, 2026	18.49	18.32	18.32	18.49	18.26	5.53M
February 05, 2026	18.3	18.55	18.55	18.65	18.23	8.14M
February 04, 2026	18.03	18.29	18.29	18.29	17.91	5.5M
February 03, 2026	17.82	18.01	18.01	18.05	17.82	3.85M
February 02, 2026	18.19	17.78	17.78	18.27	17.77	7.01M
January 30, 2026	18.3	18.2	18.2	18.43	18.04	8.52M
January 29, 2026	18.51	18.26	18.26	18.74	18.19	14.81M
January 28, 2026	18.47	18.48	18.48	18.65	18.36	5.81M
January 27, 2026	18.84	18.48	18.48	18.85	18.37	8.36M
January 26, 2026	19.26	18.86	18.86	19.26	18.74	7.78M
January 23, 2026	19.17	19.24	19.24	19.26	19.11	5.65M
January 22, 2026	19.06	19.15	19.15	19.27	19.02	5.29M
January 21, 2026	19.3	19.07	19.07	19.4	19	6.42M
January 20, 2026	19.46	19.34	19.34	19.51	19.12	7.38M
January 19, 2026	18.97	19.39	19.39	19.59	18.85	9.12M
January 16, 2026	19.19	18.89	18.89	19.38	18.82	9.42M
January 15, 2026	19.68	19.34	19.34	19.81	19.25	10.03M
January 14, 2026	19.76	19.78	19.78	20.21	19.46	17.3M
January 13, 2026	19.96	19.76	19.76	20.3	19.55	30.24M
January 12, 2026	18.23	20.05	20.05	20.05	18.19	38.83M
January 09, 2026	18.14	18.23	18.23	18.28	18.06	7.4M
January 08, 2026	18.14	18.11	18.11	18.19	17.95	6.47M
January 07, 2026	18.26	18.22	18.22	18.35	18.12	7.27M
January 06, 2026	18	18.35	18.35	18.35	17.95	8.43M
January 05, 2026	18	17.99	17.99	18	17.9	5.27M
December 31, 2025	17.89	17.93	17.93	18.13	17.89	4.49M
December 30, 2025	18.16	17.93	17.93	18.16	17.89	8.16M
December 29, 2025	18.42	18.2	18.2	18.42	18.14	6.34M
December 26, 2025	18.43	18.39	18.39	18.54	18.24	7.01M
December 25, 2025	18.51	18.43	18.43	18.6	18.35	5.9M
December 24, 2025	18.5	18.47	18.47	18.59	18.38	7.39M
December 23, 2025	18.83	18.53	18.53	18.85	18.49	10.33M
December 22, 2025	19.11	18.87	18.87	19.17	18.77	11.54M
December 19, 2025	18.8	19.15	19.15	19.38	18.62	17.62M
December 18, 2025	18.4	18.9	18.9	19.07	18.4	14.42M
December 17, 2025	18.66	18.58	18.58	19.22	18.27	17.83M
December 16, 2025	17.88	18.94	18.94	19.08	17.86	24M
December 15, 2025	17.58	17.95	17.95	18.11	17.53	10.96M
December 12, 2025	17.56	17.62	17.62	17.73	17.33	7.82M
December 11, 2025	18.1	17.56	17.56	18.18	17.47	12.86M
December 10, 2025	17.26	18.4	18.4	18.57	17.23	18.28M
December 09, 2025	17.3	17.16	17.16	17.39	17.14	4.68M
December 08, 2025	17.29	17.29	17.29	17.34	17.24	2.99M
December 05, 2025	17.3	17.26	17.26	17.3	17.12	2.5M
December 04, 2025	17.43	17.24	17.24	17.47	17.22	3.33M
December 03, 2025	17.55	17.46	17.46	17.59	17.41	2.81M
December 02, 2025	17.54	17.55	17.55	17.61	17.5	2.27M
December 01, 2025	17.68	17.59	17.59	17.77	17.51	3.98M
November 28, 2025	17.4	17.68	17.68	17.68	17.36	2.73M
November 27, 2025	17.64	17.52	17.52	17.74	17.49	2.96M
November 26, 2025	17.45	17.51	17.51	17.61	17.4	2.54M
November 25, 2025	17.45	17.43	17.43	17.58	17.41	2.19M
November 24, 2025	17.4	17.43	17.43	17.5	17.33	2.76M
November 21, 2025	17.79	17.38	17.38	17.81	17.33	5.27M
November 20, 2025	17.98	17.82	17.82	18.05	17.77	3.77M

Dashang Co., Ltd. (600694.SS) SHH