Dahu Aquaculture Co.,Ltd. (600257.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 4.5800 | 4.8200 | 4.5800 | 4.8200 | 4.8200 | 24,562,621 |
| Jun 06, 2024 | 4.8400 | 4.8700 | 4.5100 | 4.5600 | 4.5600 | 29,839,565 |
| Jun 05, 2024 | 5.0200 | 5.0200 | 4.8200 | 4.8200 | 4.8200 | 23,402,578 |
| Jun 04, 2024 | 5.2500 | 5.2700 | 4.9700 | 5.0400 | 5.0400 | 28,091,989 |
| Jun 03, 2024 | 5.2900 | 5.4500 | 5.1800 | 5.3100 | 5.3100 | 31,864,305 |
| May 31, 2024 | 5.2100 | 5.3200 | 5.1800 | 5.2400 | 5.2400 | 17,041,500 |
| May 30, 2024 | 5.2100 | 5.2500 | 5.1700 | 5.1900 | 5.1900 | 12,728,336 |
| May 29, 2024 | 5.2300 | 5.3100 | 5.1700 | 5.2400 | 5.2400 | 12,651,708 |
| May 28, 2024 | 5.3900 | 5.3900 | 5.2700 | 5.2700 | 5.2700 | 13,997,405 |
| May 27, 2024 | 5.4300 | 5.4500 | 5.2600 | 5.3900 | 5.3900 | 18,634,230 |
| May 24, 2024 | 5.4000 | 5.4900 | 5.3500 | 5.4300 | 5.4300 | 18,697,147 |
| May 23, 2024 | 5.5200 | 5.5400 | 5.3400 | 5.3900 | 5.3900 | 22,404,333 |
| May 22, 2024 | 5.5500 | 5.6100 | 5.5200 | 5.5500 | 5.5500 | 17,982,900 |
| May 21, 2024 | 5.6200 | 5.6300 | 5.4800 | 5.5700 | 5.5700 | 24,394,200 |
| May 20, 2024 | 5.5800 | 5.6500 | 5.5500 | 5.6300 | 5.6300 | 28,800,072 |
| May 17, 2024 | 5.6500 | 5.6800 | 5.5200 | 5.6000 | 5.6000 | 28,025,123 |
| May 16, 2024 | 5.4200 | 5.7800 | 5.4100 | 5.6500 | 5.6500 | 49,516,964 |
| May 15, 2024 | 5.5500 | 5.5700 | 5.3800 | 5.3900 | 5.3900 | 27,830,080 |
| May 14, 2024 | 5.5100 | 5.6800 | 5.4200 | 5.5400 | 5.5400 | 28,857,805 |
| May 13, 2024 | 5.8800 | 5.8800 | 5.4600 | 5.4900 | 5.4900 | 54,561,598 |
| May 10, 2024 | 6.1100 | 6.1700 | 5.8800 | 5.9100 | 5.9100 | 52,625,701 |
| May 09, 2024 | 6.0600 | 6.1600 | 5.9500 | 6.1000 | 6.1000 | 51,358,707 |
| May 08, 2024 | 5.9600 | 6.1900 | 5.9100 | 6.1000 | 6.1000 | 65,933,362 |
| May 07, 2024 | 6.0100 | 6.0800 | 5.9000 | 5.9100 | 5.9100 | 39,031,901 |
| May 06, 2024 | 5.7600 | 6.0600 | 5.7600 | 6.0100 | 6.0100 | 50,354,854 |
| Apr 30, 2024 | 5.9900 | 6.0900 | 5.7100 | 5.7300 | 5.7300 | 50,204,506 |
| Apr 29, 2024 | 5.8800 | 6.0900 | 5.8600 | 6.0800 | 6.0800 | 41,654,810 |
| Apr 26, 2024 | 5.8000 | 5.9800 | 5.7600 | 5.9200 | 5.9200 | 45,053,425 |
| Apr 25, 2024 | 6.1000 | 6.2300 | 5.9500 | 5.9800 | 5.9800 | 43,645,534 |
| Apr 24, 2024 | 6.0200 | 6.2300 | 6.0000 | 6.1500 | 6.1500 | 43,752,532 |
| Apr 23, 2024 | 6.1900 | 6.3000 | 5.9700 | 5.9900 | 5.9900 | 51,956,822 |
| Apr 22, 2024 | 6.4800 | 6.5800 | 6.0000 | 6.2900 | 6.2900 | 69,565,044 |
| Apr 19, 2024 | 6.4600 | 6.8800 | 6.2800 | 6.6700 | 6.6700 | 97,302,453 |
| Apr 18, 2024 | 6.1500 | 6.8000 | 6.1000 | 6.5400 | 6.5400 | 105,670,964 |
| Apr 17, 2024 | 5.6900 | 6.6000 | 5.6900 | 6.1800 | 6.1800 | 100,095,662 |
| Apr 16, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 3,340,700 |
| Apr 15, 2024 | 7.2200 | 7.3900 | 7.0200 | 7.0200 | 7.0200 | 17,996,337 |
| Apr 12, 2024 | 8.1000 | 8.4300 | 7.6300 | 7.8000 | 7.8000 | 91,506,233 |
| Apr 11, 2024 | 7.8300 | 8.4700 | 7.7600 | 8.2000 | 8.2000 | 104,645,203 |
| Apr 10, 2024 | 7.4200 | 8.3500 | 7.2800 | 8.0700 | 8.0700 | 127,247,854 |
| Apr 09, 2024 | 7.8000 | 8.0900 | 7.3200 | 7.7200 | 7.7200 | 106,857,126 |
| Apr 08, 2024 | 8.0700 | 8.6500 | 7.6800 | 8.0400 | 8.0400 | 136,516,518 |
| Apr 03, 2024 | 7.1600 | 7.9200 | 7.1600 | 7.9200 | 7.9200 | 88,086,157 |
| Apr 02, 2024 | 7.6800 | 8.4500 | 7.1000 | 7.2000 | 7.2000 | 147,669,300 |
| Apr 01, 2024 | 6.8900 | 7.7000 | 6.8400 | 7.7000 | 7.7000 | 85,197,308 |
| Mar 29, 2024 | 6.5900 | 7.2300 | 6.5300 | 7.0000 | 7.0000 | 79,511,278 |
| Mar 28, 2024 | 6.2600 | 6.7900 | 6.1100 | 6.6700 | 6.6700 | 100,391,431 |
| Mar 27, 2024 | 6.2000 | 6.8900 | 6.1000 | 6.4200 | 6.4200 | 123,213,206 |
| Mar 26, 2024 | 5.7600 | 6.2600 | 5.7000 | 6.2600 | 6.2600 | 82,810,749 |
| Mar 25, 2024 | 5.8700 | 6.1100 | 5.6900 | 5.6900 | 5.6900 | 61,264,362 |
| Mar 22, 2024 | 5.8300 | 6.3900 | 5.8100 | 5.9000 | 5.9000 | 86,003,545 |
| Mar 21, 2024 | 5.8200 | 5.9300 | 5.7200 | 5.8500 | 5.8500 | 65,340,516 |
| Mar 20, 2024 | 5.5900 | 6.1900 | 5.5100 | 5.9600 | 5.9600 | 107,123,693 |
| Mar 19, 2024 | 5.3500 | 5.6800 | 5.3200 | 5.6300 | 5.6300 | 47,579,354 |
| Mar 18, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.3500 | 5.3500 | 26,446,496 |
| Mar 15, 2024 | 5.1000 | 5.2400 | 5.0800 | 5.2100 | 5.2100 | 18,314,499 |
| Mar 14, 2024 | 5.1100 | 5.2400 | 5.0600 | 5.1100 | 5.1100 | 19,103,700 |
| Mar 13, 2024 | 5.1800 | 5.3000 | 5.0700 | 5.1400 | 5.1400 | 22,559,500 |
| Mar 12, 2024 | 5.0600 | 5.1800 | 5.0300 | 5.1800 | 5.1800 | 25,770,266 |
| Mar 11, 2024 | 4.9000 | 5.0700 | 4.8900 | 5.0400 | 5.0400 | 22,385,581 |
| Mar 08, 2024 | 4.8700 | 4.9200 | 4.7700 | 4.8600 | 4.8600 | 13,081,501 |
| Mar 07, 2024 | 4.9100 | 4.9900 | 4.8600 | 4.8800 | 4.8800 | 15,405,852 |
| Mar 06, 2024 | 4.8300 | 4.9600 | 4.8200 | 4.9100 | 4.9100 | 14,358,858 |
| Mar 05, 2024 | 4.9600 | 5.0500 | 4.8500 | 4.8600 | 4.8600 | 18,775,700 |
| Mar 04, 2024 | 5.0600 | 5.0900 | 4.9100 | 4.9700 | 4.9700 | 19,691,752 |
| Mar 01, 2024 | 5.0000 | 5.1700 | 4.9200 | 5.0900 | 5.0900 | 29,020,750 |
| Feb 29, 2024 | 4.7600 | 5.0000 | 4.7200 | 4.9900 | 4.9900 | 25,905,000 |
| Feb 28, 2024 | 5.3000 | 5.4300 | 4.8600 | 4.8700 | 4.8700 | 40,468,831 |
| Feb 27, 2024 | 5.1600 | 5.3900 | 5.1400 | 5.2900 | 5.2900 | 30,289,931 |
| Feb 26, 2024 | 4.9400 | 5.2800 | 4.9100 | 5.1400 | 5.1400 | 32,060,875 |
| Feb 23, 2024 | 4.8300 | 4.9400 | 4.7900 | 4.9400 | 4.9400 | 21,566,031 |
| Feb 22, 2024 | 4.7400 | 4.8900 | 4.7100 | 4.8400 | 4.8400 | 19,457,830 |
| Feb 21, 2024 | 4.5500 | 4.8500 | 4.5200 | 4.7300 | 4.7300 | 28,659,699 |
| Feb 20, 2024 | 4.6000 | 4.6000 | 4.4700 | 4.5800 | 4.5800 | 16,626,078 |
| Feb 19, 2024 | 4.5100 | 4.6500 | 4.4800 | 4.6100 | 4.6100 | 27,421,192 |
| Feb 08, 2024 | 4.2500 | 4.5100 | 4.1100 | 4.5100 | 4.5100 | 34,390,974 |
| Feb 07, 2024 | 4.3000 | 4.3500 | 4.0800 | 4.1200 | 4.1200 | 30,258,349 |
| Feb 06, 2024 | 4.0400 | 4.4800 | 3.9200 | 4.2700 | 4.2700 | 36,062,020 |
| Feb 05, 2024 | 4.7900 | 4.8000 | 4.3500 | 4.3500 | 4.3500 | 20,749,657 |
| Feb 02, 2024 | 5.0200 | 5.1600 | 4.5900 | 4.8300 | 4.8300 | 23,224,700 |
| Feb 01, 2024 | 5.0000 | 5.1300 | 4.9400 | 5.0300 | 5.0300 | 15,630,401 |
| Jan 31, 2024 | 5.3800 | 5.5400 | 5.0700 | 5.0800 | 5.0800 | 22,343,020 |
| Jan 30, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 14,551,661 |
| Jan 29, 2024 | 5.7800 | 5.7900 | 5.5300 | 5.5700 | 5.5700 | 17,661,500 |
| Jan 26, 2024 | 5.6700 | 5.8200 | 5.6500 | 5.7200 | 5.7200 | 19,613,200 |
| Jan 25, 2024 | 5.5500 | 5.7200 | 5.5100 | 5.7000 | 5.7000 | 25,964,048 |
| Jan 24, 2024 | 5.3600 | 5.6800 | 5.3600 | 5.5600 | 5.5600 | 27,542,288 |
| Jan 23, 2024 | 5.3800 | 5.4400 | 5.3300 | 5.4000 | 5.4000 | 15,222,511 |
| Jan 22, 2024 | 5.8000 | 5.8100 | 5.3000 | 5.3800 | 5.3800 | 28,168,200 |
| Jan 19, 2024 | 5.8300 | 6.0500 | 5.7700 | 5.8600 | 5.8600 | 25,479,756 |
| Jan 18, 2024 | 5.9700 | 5.9800 | 5.6900 | 5.8400 | 5.8400 | 24,613,661 |
| Jan 17, 2024 | 6.2100 | 6.2800 | 5.9300 | 5.9400 | 5.9400 | 24,868,699 |
| Jan 16, 2024 | 6.2800 | 6.3500 | 6.0900 | 6.2100 | 6.2100 | 26,681,400 |
| Jan 15, 2024 | 6.1800 | 6.3300 | 6.1600 | 6.2100 | 6.2100 | 17,864,429 |
| Jan 12, 2024 | 6.3200 | 6.5600 | 6.2400 | 6.2400 | 6.2400 | 32,819,749 |
| Jan 11, 2024 | 6.2000 | 6.4400 | 6.1800 | 6.3600 | 6.3600 | 32,495,943 |
| Jan 10, 2024 | 6.2400 | 6.2700 | 6.0700 | 6.2000 | 6.2000 | 25,395,600 |
| Jan 09, 2024 | 6.2900 | 6.3300 | 6.1500 | 6.2400 | 6.2400 | 21,663,997 |
| Jan 08, 2024 | 6.3800 | 6.4700 | 6.2400 | 6.2400 | 6.2400 | 22,188,682 |
| Jan 05, 2024 | 6.5300 | 6.5800 | 6.3000 | 6.3400 | 6.3400 | 29,327,453 |
| *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.