Dahu Health Industry Co., Ltd. Class A 600257
SSE · China · Process Industries
CNY 5.50+0.05 (+0.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.50 | +0.92% | CNY 5.47 | CNY 5.52 | CNY 5.43 | 8.11M |
| 2026-09-29 | CNY 5.45 | -0.37% | CNY 5.47 | CNY 5.49 | CNY 5.41 | 9.06M |
| 2026-09-28 | CNY 5.47 | -0.18% | CNY 5.50 | CNY 5.53 | CNY 5.37 | 11.44M |
| 2026-09-24 | CNY 5.48 | -1.08% | CNY 5.54 | CNY 5.58 | CNY 5.46 |
| 9.69M |
| 2026-09-23 | CNY 5.54 | -2.64% | CNY 5.67 | CNY 5.67 | CNY 5.51 | 10.62M |
| 2026-09-22 | CNY 5.69 | -0.52% | CNY 5.71 | CNY 5.79 | CNY 5.61 | 15.94M |
| 2026-09-21 | CNY 5.72 | +2.88% | CNY 5.53 | CNY 5.77 | CNY 5.49 | 15.50M |
| 2026-09-18 | CNY 5.56 | -0.54% | CNY 5.58 | CNY 5.65 | CNY 5.51 | 13.72M |
| 2026-09-17 | CNY 5.59 | +1.45% | CNY 5.55 | CNY 5.66 | CNY 5.44 | 16.08M |
| 2026-09-16 | CNY 5.51 | +2.42% | CNY 5.33 | CNY 5.54 | CNY 5.24 | 14.29M |
| 2026-09-15 | CNY 5.38 | -4.10% | CNY 5.62 | CNY 5.65 | CNY 5.35 | 15.32M |
| 2026-09-14 | CNY 5.61 | -0.71% | CNY 5.65 | CNY 5.73 | CNY 5.54 | 16.76M |
| 2026-09-11 | CNY 5.65 | -3.09% | CNY 5.80 | CNY 5.84 | CNY 5.56 | 20.23M |
| 2026-09-10 | CNY 5.83 | -4.11% | CNY 6.03 | CNY 6.08 | CNY 5.81 | 24.24M |
| 2026-09-09 | CNY 6.08 | +0.66% | CNY 6.01 | CNY 6.15 | CNY 6.00 | 28.50M |
| 2026-09-08 | CNY 6.04 | -0.49% | CNY 6.03 | CNY 6.14 | CNY 6.00 | 33.44M |
| 2026-09-07 | CNY 6.07 | +3.06% | CNY 5.98 | CNY 6.11 | CNY 5.95 | 25.35M |
| 2026-09-04 | CNY 5.89 | +2.43% | CNY 5.76 | CNY 5.98 | CNY 5.67 | 19.99M |
| 2026-09-03 | CNY 5.75 | -1.03% | CNY 5.81 | CNY 5.88 | CNY 5.69 | 13.69M |
| 2026-09-02 | CNY 5.81 | -2.52% | CNY 5.91 | CNY 5.92 | CNY 5.76 | 18.43M |
| 2026-09-01 | CNY 5.96 | +3.29% | CNY 5.77 | CNY 5.99 | CNY 5.75 | 22.64M |
| 2026-08-31 | CNY 5.77 | -1.54% | CNY 5.82 | CNY 5.86 | CNY 5.65 | 19.59M |
| 2026-08-28 | CNY 5.86 | +2.63% | CNY 5.71 | CNY 5.89 | CNY 5.69 | 22.71M |
| 2026-08-27 | CNY 5.71 | +1.24% | CNY 5.62 | CNY 5.74 | CNY 5.59 | 12.82M |
| 2026-08-26 | CNY 5.64 | 0.00% | CNY 5.61 | CNY 5.71 | CNY 5.61 | 10.86M |
| 2026-08-25 | CNY 5.64 | +2.36% | CNY 5.48 | CNY 5.66 | CNY 5.46 | 12.56M |
| 2026-08-24 | CNY 5.51 | +0.55% | CNY 5.50 | CNY 5.52 | CNY 5.40 | 13.67M |
| 2026-08-21 | CNY 5.48 | -1.62% | CNY 5.56 | CNY 5.57 | CNY 5.40 | 14.75M |
| 2026-08-20 | CNY 5.57 | +0.18% | CNY 5.58 | CNY 5.65 | CNY 5.51 | 13.92M |
| 2026-08-19 | CNY 5.56 | -2.46% | CNY 5.65 | CNY 5.74 | CNY 5.52 | 24.28M |
| 2026-08-18 | CNY 5.70 | +0.18% | CNY 5.66 | CNY 5.89 | CNY 5.61 | 36.04M |
| 2026-08-17 | CNY 5.69 | +1.07% | CNY 5.63 | CNY 5.69 | CNY 5.46 | 23.27M |
| 2026-08-14 | CNY 5.63 | +0.18% | CNY 5.62 | CNY 5.72 | CNY 5.52 | 21.44M |
| 2026-08-13 | CNY 5.62 | +2.37% | CNY 5.59 | CNY 5.72 | CNY 5.48 | 31.58M |
| 2026-08-12 | CNY 5.49 | +1.48% | CNY 5.39 | CNY 5.54 | CNY 5.38 | 14.09M |
| 2026-08-11 | CNY 5.41 | -1.46% | CNY 5.41 | CNY 5.53 | CNY 5.38 | 13.66M |
| 2026-08-10 | CNY 5.49 | +3.98% | CNY 5.31 | CNY 5.51 | CNY 5.27 | 21.63M |
| 2026-08-07 | CNY 5.28 | +0.38% | CNY 5.25 | CNY 5.30 | CNY 5.12 | 18.26M |
| 2026-08-06 | CNY 5.26 | +1.94% | CNY 5.16 | CNY 5.26 | CNY 5.08 | 18.55M |
| 2026-08-05 | CNY 5.16 | -0.19% | CNY 5.18 | CNY 5.23 | CNY 5.10 | 16.23M |
| 2026-08-04 | CNY 5.17 | -0.58% | CNY 5.23 | CNY 5.27 | CNY 5.14 | 16.61M |
| 2026-08-03 | CNY 5.20 | +0.97% | CNY 5.18 | CNY 5.22 | CNY 5.11 | 15.62M |
| 2026-07-31 | CNY 5.15 | +1.18% | CNY 4.91 | CNY 5.17 | CNY 4.90 | 22.82M |
| 2026-07-30 | CNY 5.09 | +1.60% | CNY 5.02 | CNY 5.39 | CNY 5.00 | 33.73M |
| 2026-07-29 | CNY 5.01 | +0.20% | CNY 5.00 | CNY 5.09 | CNY 4.96 | 24.70M |
| 2026-07-28 | CNY 5.00 | +4.17% | CNY 4.75 | CNY 5.03 | CNY 4.74 | 25.29M |
| 2026-07-27 | CNY 4.80 | +1.48% | CNY 4.71 | CNY 4.82 | CNY 4.69 | 15.48M |
| 2026-07-24 | CNY 4.73 | -4.64% | CNY 4.90 | CNY 4.95 | CNY 4.70 | 17.91M |
| 2026-07-23 | CNY 4.96 | +2.48% | CNY 4.80 | CNY 4.97 | CNY 4.80 | 24.15M |
| 2026-07-22 | CNY 4.84 | +1.04% | CNY 4.75 | CNY 4.89 | CNY 4.65 | 32.78M |
| 2026-07-21 | CNY 4.79 | -6.26% | CNY 4.98 | CNY 4.99 | CNY 4.60 | 44.12M |
| 2026-07-20 | CNY 5.11 | +4.71% | CNY 4.96 | CNY 5.11 | CNY 4.83 | 49.00M |
| 2026-07-17 | CNY 4.88 | -2.59% | CNY 4.83 | CNY 5.11 | CNY 4.79 | 51.56M |
| 2026-07-16 | CNY 5.01 | +2.24% | CNY 5.00 | CNY 5.20 | CNY 4.91 | 72.21M |
| 2026-07-15 | CNY 4.90 | +10.11% | CNY 4.76 | CNY 4.90 | CNY 4.67 | 12.89M |
| 2026-07-14 | CNY 4.45 | +2.53% | CNY 4.34 | CNY 4.47 | CNY 4.29 | 14.50M |
| 2026-07-13 | CNY 4.34 | -2.69% | CNY 4.46 | CNY 4.48 | CNY 4.33 | 11.33M |
| 2026-07-10 | CNY 4.46 | +2.76% | CNY 4.36 | CNY 4.52 | CNY 4.23 | 14.67M |
| 2026-07-09 | CNY 4.34 | -0.46% | CNY 4.30 | CNY 4.43 | CNY 4.25 | 11.29M |
| 2026-07-08 | CNY 4.36 | -1.13% | CNY 4.38 | CNY 4.42 | CNY 4.32 | 10.56M |
| 2026-07-07 | CNY 4.41 | -3.29% | CNY 4.55 | CNY 4.58 | CNY 4.37 | 9.68M |
| 2026-07-06 | CNY 4.56 | -0.22% | CNY 4.61 | CNY 4.66 | CNY 4.53 | 8.89M |
| 2026-07-03 | CNY 4.57 | +1.56% | CNY 4.55 | CNY 4.60 | CNY 4.46 | 14.75M |
| 2026-07-02 | CNY 4.50 | +0.22% | CNY 4.49 | CNY 4.64 | CNY 4.44 | 15.99M |
| 2026-07-01 | CNY 4.49 | +3.70% | CNY 4.32 | CNY 4.59 | CNY 4.30 | 18.60M |
| 2026-06-30 | CNY 4.33 | -1.81% | CNY 4.40 | CNY 4.44 | CNY 4.27 | 11.14M |
| 2026-06-29 | CNY 4.41 | -0.23% | CNY 4.37 | CNY 4.44 | CNY 4.23 | 12.75M |
| 2026-06-26 | CNY 4.42 | -2.00% | CNY 4.51 | CNY 4.51 | CNY 4.34 | 11.44M |
| 2026-06-25 | CNY 4.51 | -0.44% | CNY 4.50 | CNY 4.56 | CNY 4.42 | 14.89M |
| 2026-06-24 | CNY 4.53 | -5.82% | CNY 4.79 | CNY 4.85 | CNY 4.51 | 16.03M |
| 2026-06-23 | CNY 4.81 | +2.12% | CNY 4.69 | CNY 4.88 | CNY 4.65 | 13.98M |
| 2026-06-22 | CNY 4.71 | -1.26% | CNY 4.76 | CNY 4.76 | CNY 4.55 | 13.59M |
| 2026-06-18 | CNY 4.77 | -1.04% | CNY 4.80 | CNY 4.84 | CNY 4.72 | 9.34M |
| 2026-06-17 | CNY 4.82 | -2.63% | CNY 4.94 | CNY 5.00 | CNY 4.80 | 10.33M |
| 2026-06-16 | CNY 4.95 | -0.60% | CNY 4.98 | CNY 4.98 | CNY 4.83 | 12.16M |
| 2026-06-15 | CNY 4.98 | -1.78% | CNY 5.19 | CNY 5.21 | CNY 4.92 | 13.00M |
| 2026-06-12 | CNY 5.07 | +0.40% | CNY 5.05 | CNY 5.12 | CNY 4.93 | 12.22M |
| 2026-06-11 | CNY 5.05 | -0.39% | CNY 5.04 | CNY 5.09 | CNY 4.95 | 7.50M |
| 2026-06-10 | CNY 5.07 | -1.36% | CNY 5.09 | CNY 5.14 | CNY 4.97 | 11.17M |
| 2026-06-09 | CNY 5.14 | -0.77% | CNY 5.24 | CNY 5.24 | CNY 5.09 | 10.66M |
| 2026-06-08 | CNY 5.18 | -1.52% | CNY 5.19 | CNY 5.32 | CNY 5.06 | 13.74M |
| 2026-06-05 | CNY 5.26 | -0.57% | CNY 5.28 | CNY 5.35 | CNY 5.17 | 10.85M |
| 2026-06-04 | CNY 5.29 | 0.00% | CNY 5.28 | CNY 5.44 | CNY 5.23 | 9.41M |
| 2026-06-03 | CNY 5.29 | -2.04% | CNY 5.44 | CNY 5.47 | CNY 5.23 | 10.81M |
| 2026-06-02 | CNY 5.40 | -3.57% | CNY 5.61 | CNY 5.63 | CNY 5.32 | 14.77M |
| 2026-06-01 | CNY 5.60 | +1.63% | CNY 5.49 | CNY 5.74 | CNY 5.45 | 20.34M |
| 2026-05-29 | CNY 5.51 | +1.47% | CNY 5.45 | CNY 5.70 | CNY 5.38 | 21.82M |
| 2026-05-28 | CNY 5.43 | +0.56% | CNY 5.40 | CNY 5.49 | CNY 5.26 | 13.24M |
| 2026-05-27 | CNY 5.40 | -0.92% | CNY 5.45 | CNY 5.48 | CNY 5.29 | 12.83M |
| 2026-05-26 | CNY 5.45 | -1.80% | CNY 5.56 | CNY 5.57 | CNY 5.37 | 11.20M |