Dashang Co., Ltd. Class A 600694
SSE · China · Retail Trade
CNY 14.40+0.14 (+0.98%)
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 14.40 | +0.98% | CNY 14.32 | CNY 14.41 | CNY 14.23 | 1.79M |
| 2026-09-29 | CNY 14.26 | -0.21% | CNY 14.23 | CNY 14.38 | CNY 14.23 | 1.85M |
| 2026-09-28 | CNY 14.29 | -0.35% | CNY 14.34 | CNY 14.44 | CNY 14.22 | 2.22M |
| 2026-09-24 | CNY 14.34 | -0.49% | CNY 14.40 | CNY 14.46 | CNY 14.31 | 1.66M |
| 2026-09-23 | CNY 14.41 | -0.62% | CNY 14.49 | CNY 14.50 | CNY 14.39 | 1.60M |
| 2026-09-22 | CNY 14.50 | -0.48% | CNY 14.55 | CNY 14.58 | CNY 14.45 | 2.13M |
| 2026-09-21 | CNY 14.57 | +1.04% | CNY 14.35 | CNY 14.57 | CNY 14.35 | 3.14M |
| 2026-09-18 | CNY 14.42 | +1.12% | CNY 14.28 | CNY 14.53 | CNY 14.22 | 3.39M |
| 2026-09-17 | CNY 14.26 | -0.35% | CNY 14.25 | CNY 14.34 | CNY 14.21 | 2.31M |
| 2026-09-16 | CNY 14.31 | -0.14% | CNY 14.28 | CNY 14.36 | CNY 14.17 | 3.51M |
| 2026-09-15 | CNY 14.33 | -0.83% | CNY 14.50 | CNY 14.57 | CNY 14.26 | 3.54M |
| 2026-09-14 | CNY 14.45 | +2.12% | CNY 14.11 | CNY 14.58 | CNY 14.09 | 6.10M |
| 2026-09-11 | CNY 14.15 | -2.68% | CNY 14.52 | CNY 14.58 | CNY 14.00 | 7.73M |
| 2026-09-10 | CNY 14.54 | -2.22% | CNY 14.86 | CNY 14.91 | CNY 14.54 | 6.11M |
| 2026-09-09 | CNY 14.87 | -0.80% | CNY 14.92 | CNY 14.93 | CNY 14.73 | 5.78M |
| 2026-09-08 | CNY 14.99 | +0.07% | CNY 14.98 | CNY 15.17 | CNY 14.84 | 6.84M |
| 2026-09-07 | CNY 14.98 | +0.54% | CNY 15.00 | CNY 15.03 | CNY 14.80 | 6.52M |
| 2026-09-04 | CNY 14.90 | +1.02% | CNY 14.80 | CNY 15.04 | CNY 14.60 | 9.05M |
| 2026-09-03 | CNY 14.75 | +2.29% | CNY 14.42 | CNY 14.91 | CNY 14.40 | 9.43M |
| 2026-09-02 | CNY 14.42 | -0.62% | CNY 14.55 | CNY 14.66 | CNY 14.32 | 4.45M |
| 2026-09-01 | CNY 14.51 | +2.26% | CNY 14.20 | CNY 14.55 | CNY 14.15 | 7.79M |
| 2026-08-31 | CNY 14.19 | -2.54% | CNY 14.38 | CNY 14.50 | CNY 14.18 | 8.24M |
| 2026-08-28 | CNY 14.56 | +0.48% | CNY 14.48 | CNY 14.59 | CNY 14.39 | 3.12M |
| 2026-08-27 | CNY 14.49 | -1.16% | CNY 14.65 | CNY 14.68 | CNY 14.38 | 3.52M |
| 2026-08-26 | CNY 14.66 | +0.27% | CNY 14.62 | CNY 14.75 | CNY 14.56 | 3.16M |
| 2026-08-25 | CNY 14.62 | +1.32% | CNY 14.44 | CNY 14.64 | CNY 14.35 | 3.44M |
| 2026-08-24 | CNY 14.43 | +0.49% | CNY 14.31 | CNY 14.53 | CNY 14.31 | 2.49M |
| 2026-08-21 | CNY 14.36 | -1.31% | CNY 14.48 | CNY 14.54 | CNY 14.30 | 3.48M |
| 2026-08-20 | CNY 14.55 | +1.61% | CNY 14.37 | CNY 14.58 | CNY 14.31 | 3.10M |
| 2026-08-19 | CNY 14.32 | -1.38% | CNY 14.52 | CNY 14.53 | CNY 14.28 | 2.41M |
| 2026-08-18 | CNY 14.52 | +0.83% | CNY 14.39 | CNY 14.54 | CNY 14.34 | 2.37M |
| 2026-08-17 | CNY 14.40 | +0.84% | CNY 14.31 | CNY 14.42 | CNY 14.19 | 3.32M |
| 2026-08-14 | CNY 14.28 | -0.76% | CNY 14.37 | CNY 14.38 | CNY 14.17 | 2.70M |
| 2026-08-13 | CNY 14.39 | -1.24% | CNY 14.58 | CNY 14.59 | CNY 14.34 | 2.83M |
| 2026-08-12 | CNY 14.57 | +0.41% | CNY 14.51 | CNY 14.62 | CNY 14.43 | 2.96M |
| 2026-08-11 | CNY 14.51 | -0.48% | CNY 14.58 | CNY 14.66 | CNY 14.45 | 2.45M |
| 2026-08-10 | CNY 14.58 | +1.04% | CNY 14.35 | CNY 14.71 | CNY 14.32 | 4.43M |
| 2026-08-07 | CNY 14.43 | -1.30% | CNY 14.56 | CNY 14.60 | CNY 14.32 | 4.69M |
| 2026-08-06 | CNY 14.62 | 0.00% | CNY 14.57 | CNY 14.66 | CNY 14.47 | 3.34M |
| 2026-08-05 | CNY 14.62 | -0.41% | CNY 14.70 | CNY 14.75 | CNY 14.54 | 4.40M |
| 2026-08-04 | CNY 14.68 | -2.00% | CNY 14.98 | CNY 15.15 | CNY 14.63 | 5.35M |
| 2026-08-03 | CNY 14.98 | +1.84% | CNY 14.71 | CNY 15.15 | CNY 14.69 | 5.68M |
| 2026-07-31 | CNY 14.71 | +0.27% | CNY 14.53 | CNY 14.74 | CNY 14.50 | 3.95M |
| 2026-07-30 | CNY 14.67 | +0.96% | CNY 14.46 | CNY 14.77 | CNY 14.46 | 4.70M |
| 2026-07-29 | CNY 14.53 | +1.68% | CNY 14.24 | CNY 14.60 | CNY 14.24 | 4.44M |
| 2026-07-28 | CNY 14.29 | +1.13% | CNY 14.14 | CNY 14.31 | CNY 14.08 | 3.22M |
| 2026-07-27 | CNY 14.13 | +0.71% | CNY 13.98 | CNY 14.22 | CNY 13.88 | 3.11M |
| 2026-07-24 | CNY 14.03 | -2.50% | CNY 14.30 | CNY 14.35 | CNY 14.01 | 3.20M |
| 2026-07-23 | CNY 14.39 | +1.55% | CNY 14.17 | CNY 14.44 | CNY 14.06 | 3.17M |
| 2026-07-22 | CNY 14.17 | -0.91% | CNY 14.31 | CNY 14.31 | CNY 13.98 | 4.47M |
| 2026-07-21 | CNY 14.30 | -1.92% | CNY 14.58 | CNY 14.73 | CNY 14.22 | 5.87M |
| 2026-07-20 | CNY 14.58 | -0.27% | CNY 14.60 | CNY 14.82 | CNY 14.42 | 5.76M |
| 2026-07-17 | CNY 14.62 | -0.68% | CNY 14.82 | CNY 14.98 | CNY 14.54 | 4.70M |
| 2026-07-16 | CNY 14.72 | -0.20% | CNY 14.72 | CNY 14.84 | CNY 14.61 | 3.29M |
| 2026-07-15 | CNY 14.75 | +1.79% | CNY 14.37 | CNY 14.81 | CNY 14.37 | 3.98M |
| 2026-07-14 | CNY 14.49 | +2.55% | CNY 14.30 | CNY 14.56 | CNY 14.11 | 5.11M |
| 2026-07-13 | CNY 14.13 | +0.64% | CNY 13.98 | CNY 14.19 | CNY 13.90 | 3.08M |
| 2026-07-10 | CNY 14.04 | +0.57% | CNY 13.96 | CNY 14.17 | CNY 13.81 | 2.95M |
| 2026-07-09 | CNY 13.96 | -0.92% | CNY 14.09 | CNY 14.17 | CNY 13.89 | 2.34M |
| 2026-07-08 | CNY 14.09 | -0.21% | CNY 14.00 | CNY 14.19 | CNY 13.94 | 1.98M |
| 2026-07-07 | CNY 14.12 | -1.81% | CNY 14.41 | CNY 14.41 | CNY 13.95 | 3.10M |
| 2026-07-06 | CNY 14.38 | +1.63% | CNY 14.14 | CNY 14.43 | CNY 14.05 | 3.64M |
| 2026-07-03 | CNY 14.15 | +3.44% | CNY 13.68 | CNY 14.19 | CNY 13.65 | 5.09M |
| 2026-07-02 | CNY 13.68 | +1.33% | CNY 13.51 | CNY 13.77 | CNY 13.44 | 3.80M |
| 2026-07-01 | CNY 13.50 | +2.04% | CNY 13.23 | CNY 13.60 | CNY 13.15 | 4.13M |
| 2026-06-30 | CNY 13.23 | -2.22% | CNY 13.57 | CNY 13.57 | CNY 13.19 | 2.88M |
| 2026-06-29 | CNY 13.53 | +1.50% | CNY 13.29 | CNY 13.60 | CNY 12.97 | 3.72M |
| 2026-06-26 | CNY 13.33 | -2.27% | CNY 13.65 | CNY 13.65 | CNY 13.30 | 3.63M |
| 2026-06-25 | CNY 13.64 | -1.59% | CNY 13.87 | CNY 13.88 | CNY 13.59 | 3.65M |
| 2026-06-24 | CNY 13.86 | -2.12% | CNY 14.16 | CNY 14.30 | CNY 13.85 | 3.00M |
| 2026-06-23 | CNY 14.16 | +0.35% | CNY 14.04 | CNY 14.42 | CNY 14.04 | 3.51M |
| 2026-06-22 | CNY 14.11 | -0.07% | CNY 14.02 | CNY 14.29 | CNY 13.73 | 3.45M |
| 2026-06-18 | CNY 14.12 | -1.12% | CNY 14.18 | CNY 14.36 | CNY 14.02 | 2.82M |
| 2026-06-17 | CNY 14.28 | -2.19% | CNY 14.60 | CNY 14.65 | CNY 14.19 | 2.83M |
| 2026-06-16 | CNY 14.60 | -1.28% | CNY 14.77 | CNY 14.77 | CNY 14.48 | 2.87M |
| 2026-06-15 | CNY 14.79 | +0.89% | CNY 14.68 | CNY 14.84 | CNY 14.59 | 3.66M |
| 2026-06-12 | CNY 14.66 | +1.66% | CNY 14.36 | CNY 14.70 | CNY 14.33 | 4.31M |
| 2026-06-11 | CNY 14.42 | +0.14% | CNY 14.31 | CNY 14.44 | CNY 14.15 | 3.53M |
| 2026-06-10 | CNY 14.40 | +1.84% | CNY 14.13 | CNY 14.41 | CNY 13.90 | 4.26M |
| 2026-06-09 | CNY 14.14 | -1.12% | CNY 14.40 | CNY 14.42 | CNY 14.10 | 3.35M |
| 2026-06-08 | CNY 14.30 | -2.32% | CNY 14.54 | CNY 14.68 | CNY 14.23 | 3.93M |
| 2026-06-05 | CNY 14.64 | +1.67% | CNY 14.40 | CNY 14.83 | CNY 14.40 | 4.53M |
| 2026-06-04 | CNY 14.40 | -3.29% | CNY 14.77 | CNY 14.90 | CNY 14.30 | 5.05M |
| 2026-06-03 | CNY 14.89 | -2.23% | CNY 15.15 | CNY 15.16 | CNY 14.71 | 5.77M |
| 2026-06-02 | CNY 15.23 | -2.50% | CNY 15.55 | CNY 15.62 | CNY 15.10 | 6.07M |
| 2026-06-01 | CNY 15.62 | +3.72% | CNY 15.06 | CNY 15.66 | CNY 14.81 | 7.53M |
| 2026-05-29 | CNY 15.06 | -3.41% | CNY 14.61 | CNY 15.32 | CNY 14.56 | 7.46M |
| 2026-05-28 | CNY 15.59 | -0.75% | CNY 15.67 | CNY 15.73 | CNY 15.48 | 4.75M |
| 2026-05-27 | CNY 15.71 | -2.21% | CNY 16.07 | CNY 16.09 | CNY 15.54 | 5.29M |
| 2026-05-26 | CNY 16.06 | +0.11% | CNY 16.01 | CNY 16.15 | CNY 15.93 | 3.12M |