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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.09	17.98	17.98	18.2	17.91	2.74M
November 18, 2025	18.3	18.09	18.09	18.37	17.98	4.1M
November 17, 2025	18.34	18.39	18.39	18.47	18.26	2.74M
November 14, 2025	18.41	18.37	18.37	18.64	18.36	3.88M
November 13, 2025	18.42	18.48	18.48	18.52	18.35	4.03M
November 12, 2025	18.44	18.42	18.42	18.65	18.39	3.85M
November 11, 2025	18.54	18.49	18.49	18.56	18.36	4.12M
November 10, 2025	18.11	18.55	18.55	18.6	18	8.76M
November 07, 2025	17.94	18.11	18.11	18.21	17.92	3.89M
November 06, 2025	18.06	17.95	17.95	18.08	17.89	3.98M
November 05, 2025	17.62	18.11	18.11	18.39	17.56	9.08M
November 04, 2025	17.61	17.7	17.7	17.79	17.58	3.6M
November 03, 2025	17.55	17.62	17.62	17.64	17.53	3.22M
October 31, 2025	17.44	17.6	17.6	17.63	17.44	4.39M
October 30, 2025	17.63	17.46	17.46	17.68	17.46	3.05M
October 29, 2025	17.7	17.63	17.63	17.7	17.48	3.11M
October 28, 2025	17.74	17.66	17.66	17.78	17.64	2.5M
October 27, 2025	17.83	17.78	17.78	17.85	17.67	2.87M
October 24, 2025	17.93	17.76	17.76	17.96	17.75	4.17M
October 23, 2025	17.8	17.93	17.93	17.93	17.74	3.72M
October 22, 2025	17.79	17.79	17.79	17.93	17.72	2.98M
October 21, 2025	17.58	17.8	17.8	17.82	17.5	3.56M
October 20, 2025	17.55	17.57	17.57	17.67	17.46	2.99M
October 17, 2025	17.63	17.54	17.54	17.8	17.52	3.48M
October 16, 2025	17.75	17.65	17.65	17.78	17.61	3.26M
October 15, 2025	17.7	17.8	17.8	17.84	17.53	4.67M
October 14, 2025	17.5	17.59	17.59	17.66	17.47	4.52M
October 13, 2025	17.31	17.47	17.47	17.5	17.18	5.77M
October 10, 2025	17.66	17.79	17.79	17.84	17.6	4.37M
October 09, 2025	17.79	17.67	17.67	17.79	17.57	4.35M
September 30, 2025	17.69	17.76	17.76	17.79	17.66	2.75M
September 29, 2025	17.69	17.69	17.69	17.74	17.4	3.45M
September 26, 2025	17.7	17.67	17.67	17.77	17.61	2.59M
September 25, 2025	17.88	17.71	17.71	17.88	17.65	3.32M
September 24, 2025	17.72	17.87	17.87	17.88	17.64	3.68M
September 23, 2025	18.22	17.72	17.72	18.26	17.6	6.74M
September 22, 2025	18.45	18.23	18.23	18.47	18.19	4.42M
September 19, 2025	18.58	18.48	18.48	18.64	18.4	4.28M
September 18, 2025	18.74	18.62	18.62	18.79	18.5	7.36M
September 17, 2025	18.73	18.75	18.75	18.82	18.66	4.49M
September 16, 2025	18.85	18.75	18.75	18.87	18.61	4.91M
September 15, 2025	18.92	18.75	18.75	18.95	18.74	5.84M
September 12, 2025	19.14	18.94	18.94	19.25	18.88	9.29M
September 11, 2025	19.29	19.15	19.15	19.34	18.91	7.68M
September 10, 2025	19.27	19.2	19.2	19.39	19.1	5.65M
September 09, 2025	19.17	19.37	19.37	19.43	19.05	7.68M
September 08, 2025	19.06	19.17	19.17	19.25	18.95	6.1M
September 05, 2025	19.26	19.04	19.04	19.29	18.84	7.35M

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