Dahu Aquaculture Co.,Ltd. (600257.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 02:22PM CST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 5.88 | 5.88 | 5.47 | 5.51 | 5.51 | 44,754,921 |
| May 10, 2024 | 6.11 | 6.17 | 5.88 | 5.91 | 5.91 | 52,625,701 |
| May 09, 2024 | 6.06 | 6.16 | 5.95 | 6.10 | 6.10 | 51,358,707 |
| May 08, 2024 | 5.96 | 6.19 | 5.91 | 6.10 | 6.10 | 65,933,362 |
| May 07, 2024 | 6.01 | 6.08 | 5.90 | 5.91 | 5.91 | 39,031,901 |
| May 06, 2024 | 5.76 | 6.06 | 5.76 | 6.01 | 6.01 | 50,354,854 |
| Apr 30, 2024 | 5.99 | 6.09 | 5.71 | 5.73 | 5.73 | 50,204,506 |
| Apr 29, 2024 | 5.88 | 6.09 | 5.86 | 6.08 | 6.08 | 41,654,810 |
| Apr 26, 2024 | 5.80 | 5.98 | 5.76 | 5.92 | 5.92 | 45,053,425 |
| Apr 25, 2024 | 6.10 | 6.23 | 5.95 | 5.98 | 5.98 | 43,645,534 |
| Apr 24, 2024 | 6.02 | 6.23 | 6.00 | 6.15 | 6.15 | 43,752,532 |
| Apr 23, 2024 | 6.19 | 6.30 | 5.97 | 5.99 | 5.99 | 51,956,822 |
| Apr 22, 2024 | 6.48 | 6.58 | 6.00 | 6.29 | 6.29 | 69,565,044 |
| Apr 19, 2024 | 6.46 | 6.88 | 6.28 | 6.67 | 6.67 | 97,302,453 |
| Apr 18, 2024 | 6.15 | 6.80 | 6.10 | 6.54 | 6.54 | 105,670,964 |
| Apr 17, 2024 | 5.69 | 6.60 | 5.69 | 6.18 | 6.18 | 100,095,662 |
| Apr 16, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3,340,700 |
| Apr 15, 2024 | 7.22 | 7.39 | 7.02 | 7.02 | 7.02 | 17,996,337 |
| Apr 12, 2024 | 8.10 | 8.43 | 7.63 | 7.80 | 7.80 | 91,506,233 |
| Apr 11, 2024 | 7.83 | 8.47 | 7.76 | 8.20 | 8.20 | 104,645,203 |
| Apr 10, 2024 | 7.42 | 8.35 | 7.28 | 8.07 | 8.07 | 127,247,854 |
| Apr 09, 2024 | 7.80 | 8.09 | 7.32 | 7.72 | 7.72 | 106,857,126 |
| Apr 08, 2024 | 8.07 | 8.65 | 7.68 | 8.04 | 8.04 | 136,516,518 |
| Apr 03, 2024 | 7.16 | 7.92 | 7.16 | 7.92 | 7.92 | 88,086,157 |
| Apr 02, 2024 | 7.68 | 8.45 | 7.10 | 7.20 | 7.20 | 147,669,300 |
| Apr 01, 2024 | 6.89 | 7.70 | 6.84 | 7.70 | 7.70 | 85,197,308 |
| Mar 29, 2024 | 6.59 | 7.23 | 6.53 | 7.00 | 7.00 | 79,511,278 |
| Mar 28, 2024 | 6.26 | 6.79 | 6.11 | 6.67 | 6.67 | 100,391,431 |
| Mar 27, 2024 | 6.20 | 6.89 | 6.10 | 6.42 | 6.42 | 123,213,206 |
| Mar 26, 2024 | 5.76 | 6.26 | 5.70 | 6.26 | 6.26 | 82,810,749 |
| Mar 25, 2024 | 5.87 | 6.11 | 5.69 | 5.69 | 5.69 | 61,264,362 |
| Mar 22, 2024 | 5.83 | 6.39 | 5.81 | 5.90 | 5.90 | 86,003,545 |
| Mar 21, 2024 | 5.82 | 5.93 | 5.72 | 5.85 | 5.85 | 65,340,516 |
| Mar 20, 2024 | 5.59 | 6.19 | 5.51 | 5.96 | 5.96 | 107,123,693 |
| Mar 19, 2024 | 5.35 | 5.68 | 5.32 | 5.63 | 5.63 | 47,579,354 |
| Mar 18, 2024 | 5.25 | 5.35 | 5.15 | 5.35 | 5.35 | 26,446,496 |
| Mar 15, 2024 | 5.10 | 5.24 | 5.08 | 5.21 | 5.21 | 18,314,499 |
| Mar 14, 2024 | 5.11 | 5.24 | 5.06 | 5.11 | 5.11 | 19,103,700 |
| Mar 13, 2024 | 5.18 | 5.30 | 5.07 | 5.14 | 5.14 | 22,559,500 |
| Mar 12, 2024 | 5.06 | 5.18 | 5.03 | 5.18 | 5.18 | 25,770,266 |
| Mar 11, 2024 | 4.90 | 5.07 | 4.89 | 5.04 | 5.04 | 22,385,581 |
| Mar 08, 2024 | 4.87 | 4.92 | 4.77 | 4.86 | 4.86 | 13,081,501 |
| Mar 07, 2024 | 4.91 | 4.99 | 4.86 | 4.88 | 4.88 | 15,405,852 |
| Mar 06, 2024 | 4.83 | 4.96 | 4.82 | 4.91 | 4.91 | 14,358,858 |
| Mar 05, 2024 | 4.96 | 5.05 | 4.85 | 4.86 | 4.86 | 18,775,700 |
| Mar 04, 2024 | 5.06 | 5.09 | 4.91 | 4.97 | 4.97 | 19,691,752 |
| Mar 01, 2024 | 5.00 | 5.17 | 4.92 | 5.09 | 5.09 | 29,020,750 |
| Feb 29, 2024 | 4.76 | 5.00 | 4.72 | 4.99 | 4.99 | 25,905,000 |
| Feb 28, 2024 | 5.30 | 5.43 | 4.86 | 4.87 | 4.87 | 40,468,831 |
| Feb 27, 2024 | 5.16 | 5.39 | 5.14 | 5.29 | 5.29 | 30,289,931 |
| Feb 26, 2024 | 4.94 | 5.28 | 4.91 | 5.14 | 5.14 | 32,060,875 |
| Feb 23, 2024 | 4.83 | 4.94 | 4.79 | 4.94 | 4.94 | 21,566,031 |
| Feb 22, 2024 | 4.74 | 4.89 | 4.71 | 4.84 | 4.84 | 19,457,830 |
| Feb 21, 2024 | 4.55 | 4.85 | 4.52 | 4.73 | 4.73 | 28,659,699 |
| Feb 20, 2024 | 4.60 | 4.60 | 4.47 | 4.58 | 4.58 | 16,626,078 |
| Feb 19, 2024 | 4.51 | 4.65 | 4.48 | 4.61 | 4.61 | 27,421,192 |
| Feb 08, 2024 | 4.25 | 4.51 | 4.11 | 4.51 | 4.51 | 34,390,974 |
| Feb 07, 2024 | 4.30 | 4.35 | 4.08 | 4.12 | 4.12 | 30,258,349 |
| Feb 06, 2024 | 4.04 | 4.48 | 3.92 | 4.27 | 4.27 | 36,062,020 |
| Feb 05, 2024 | 4.79 | 4.80 | 4.35 | 4.35 | 4.35 | 20,749,657 |
| Feb 02, 2024 | 5.02 | 5.16 | 4.59 | 4.83 | 4.83 | 23,224,700 |
| Feb 01, 2024 | 5.00 | 5.13 | 4.94 | 5.03 | 5.03 | 15,630,401 |
| Jan 31, 2024 | 5.38 | 5.54 | 5.07 | 5.08 | 5.08 | 22,343,020 |
| Jan 30, 2024 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | 14,551,661 |
| Jan 29, 2024 | 5.78 | 5.79 | 5.53 | 5.57 | 5.57 | 17,661,500 |
| Jan 26, 2024 | 5.67 | 5.82 | 5.65 | 5.72 | 5.72 | 19,613,200 |
| Jan 25, 2024 | 5.55 | 5.72 | 5.51 | 5.70 | 5.70 | 25,964,048 |
| Jan 24, 2024 | 5.36 | 5.68 | 5.36 | 5.56 | 5.56 | 27,542,288 |
| Jan 23, 2024 | 5.38 | 5.44 | 5.33 | 5.40 | 5.40 | 15,222,511 |
| Jan 22, 2024 | 5.80 | 5.81 | 5.30 | 5.38 | 5.38 | 28,168,200 |
| Jan 19, 2024 | 5.83 | 6.05 | 5.77 | 5.86 | 5.86 | 25,479,756 |
| Jan 18, 2024 | 5.97 | 5.98 | 5.69 | 5.84 | 5.84 | 24,613,661 |
| Jan 17, 2024 | 6.21 | 6.28 | 5.93 | 5.94 | 5.94 | 24,868,699 |
| Jan 16, 2024 | 6.28 | 6.35 | 6.09 | 6.21 | 6.21 | 26,681,400 |
| Jan 15, 2024 | 6.18 | 6.33 | 6.16 | 6.21 | 6.21 | 17,864,429 |
| Jan 12, 2024 | 6.32 | 6.56 | 6.24 | 6.24 | 6.24 | 32,819,749 |
| Jan 11, 2024 | 6.20 | 6.44 | 6.18 | 6.36 | 6.36 | 32,495,943 |
| Jan 10, 2024 | 6.24 | 6.27 | 6.07 | 6.20 | 6.20 | 25,395,600 |
| Jan 09, 2024 | 6.29 | 6.33 | 6.15 | 6.24 | 6.24 | 21,663,997 |
| Jan 08, 2024 | 6.38 | 6.47 | 6.24 | 6.24 | 6.24 | 22,188,682 |
| Jan 05, 2024 | 6.53 | 6.58 | 6.30 | 6.34 | 6.34 | 29,327,453 |
| Jan 04, 2024 | 6.62 | 6.68 | 6.47 | 6.53 | 6.53 | 41,043,060 |
| Jan 03, 2024 | 6.60 | 6.76 | 6.57 | 6.57 | 6.57 | 66,037,043 |
| Jan 02, 2024 | 6.45 | 6.79 | 6.33 | 6.79 | 6.79 | 67,460,167 |
| Dec 29, 2023 | 6.14 | 6.23 | 6.10 | 6.17 | 6.17 | 23,436,639 |
| Dec 28, 2023 | 5.97 | 6.24 | 5.91 | 6.14 | 6.14 | 34,550,539 |
| Dec 27, 2023 | 5.82 | 6.10 | 5.78 | 6.01 | 6.01 | 31,691,079 |
| Dec 26, 2023 | 5.85 | 5.94 | 5.83 | 5.83 | 5.83 | 13,649,100 |
| Dec 25, 2023 | 5.91 | 5.97 | 5.82 | 5.85 | 5.85 | 15,874,131 |
| Dec 22, 2023 | 6.13 | 6.14 | 5.93 | 5.94 | 5.94 | 23,910,874 |
| Dec 21, 2023 | 6.09 | 6.15 | 6.00 | 6.13 | 6.13 | 21,533,084 |
| Dec 20, 2023 | 6.26 | 6.35 | 6.15 | 6.16 | 6.16 | 18,490,771 |
| Dec 19, 2023 | 6.20 | 6.32 | 6.17 | 6.29 | 6.29 | 21,173,106 |
| Dec 18, 2023 | 6.40 | 6.46 | 6.18 | 6.21 | 6.21 | 26,696,398 |
| Dec 15, 2023 | 6.49 | 6.52 | 6.36 | 6.40 | 6.40 | 29,791,248 |
| Dec 14, 2023 | 6.79 | 6.82 | 6.50 | 6.50 | 6.50 | 41,281,704 |
| Dec 13, 2023 | 6.82 | 6.91 | 6.76 | 6.77 | 6.77 | 30,189,393 |
| Dec 12, 2023 | 6.76 | 6.93 | 6.71 | 6.87 | 6.87 | 37,936,206 |
| Dec 11, 2023 | 6.87 | 6.88 | 6.65 | 6.76 | 6.76 | 46,166,458 |
| Dec 08, 2023 | 7.30 | 7.39 | 6.96 | 6.99 | 6.99 | 50,923,740 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.