Big Tree Cloud Holdings Limited - Ordinary Shares (DSY)
1.7850
-0.9650 (-35.09%)
NASDAQ · Last Trade: Sep 10th, 11:14 AM EDT
Historical Prices For Big Tree Cloud Holdings Limited - Ordinary Shares (DSY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 7.28 | 7.33 | 2.41 | 2.75 | 68,095,571 | 2.75 |
| 9/08/2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1,302,790 | 1.02 |
| 9/05/2025 | 1.07 | 1.08 | 0.98 | 1.02 | 14,014 | 1.02 |
| 9/04/2025 | 1.08 | 1.08 | 1.00 | 1.05 | 7,073 | 1.05 |
| 9/03/2025 | 1.06 | 1.06 | 1.01 | 1.01 | 3,005 | 1.01 |
| 9/02/2025 | 1.07 | 1.07 | 1.00 | 1.05 | 9,228 | 1.05 |
| 8/29/2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1,743 | 1.07 |
| 8/28/2025 | 1.08 | 1.08 | 1.03 | 1.07 | 2,154 | 1.07 |
| 8/27/2025 | 1.07 | 1.09 | 1.04 | 1.08 | 6,074 | 1.08 |
| 8/26/2025 | 1.09 | 1.09 | 1.05 | 1.07 | 6,254 | 1.07 |
| 8/25/2025 | 1.06 | 1.10 | 1.02 | 1.08 | 17,628 | 1.08 |
| 8/22/2025 | 1.09 | 1.09 | 1.03 | 1.07 | 7,145 | 1.07 |
| 8/21/2025 | 1.05 | 1.08 | 1.02 | 1.03 | 3,724 | 1.03 |
| 8/20/2025 | 1.06 | 1.08 | 1.02 | 1.08 | 7,372 | 1.08 |
| 8/19/2025 | 1.02 | 1.08 | 1.02 | 1.06 | 17,681 | 1.06 |
| 8/18/2025 | 1.11 | 1.10 | 1.03 | 1.05 | 8,418 | 1.05 |
| 8/15/2025 | 1.08 | 1.10 | 1.05 | 1.05 | 9,649 | 1.05 |
| 8/14/2025 | 1.15 | 1.15 | 1.06 | 1.12 | 22,833 | 1.12 |
| 8/13/2025 | 1.13 | 1.14 | 1.08 | 1.13 | 35,237 | 1.13 |
| 8/12/2025 | 1.13 | 1.15 | 1.07 | 1.08 | 17,014 | 1.08 |
| 8/11/2025 | 1.30 | 1.30 | 1.12 | 1.14 | 8,814 | 1.14 |
| 8/08/2025 | 1.15 | 1.21 | 1.12 | 1.18 | 3,728 | 1.18 |
| 8/07/2025 | 1.20 | 1.21 | 1.10 | 1.17 | 15,598 | 1.17 |
| 8/06/2025 | 1.21 | 1.23 | 1.16 | 1.20 | 7,079 | 1.20 |
| 8/05/2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1,162 | 1.19 |
| 8/04/2025 | 1.28 | 1.28 | 1.16 | 1.24 | 7,026 | 1.24 |
| 8/01/2025 | 1.20 | 1.35 | 1.19 | 1.19 | 195,803 | 1.19 |
| 7/31/2025 | 1.25 | 1.35 | 1.15 | 1.22 | 76,277 | 1.22 |
| 7/30/2025 | 1.30 | 1.38 | 1.22 | 1.27 | 215,492 | 1.27 |
| 7/29/2025 | 1.22 | 1.35 | 1.22 | 1.28 | 35,224 | 1.28 |
| 7/28/2025 | 1.35 | 1.35 | 1.25 | 1.30 | 28,643 | 1.30 |
| 7/25/2025 | 1.32 | 1.32 | 1.32 | 1.32 | 464 | 1.32 |
| 7/24/2025 | 1.31 | 1.34 | 1.29 | 1.33 | 2,393 | 1.33 |
| 7/23/2025 | 1.32 | 1.35 | 1.28 | 1.31 | 18,817 | 1.31 |
| 7/22/2025 | 1.30 | 1.35 | 1.30 | 1.35 | 10,198 | 1.35 |
| 7/21/2025 | 1.31 | 1.34 | 1.30 | 1.34 | 2,341 | 1.34 |
| 7/18/2025 | 1.37 | 1.37 | 1.31 | 1.31 | 3,691 | 1.31 |
| 7/17/2025 | 1.34 | 1.39 | 1.31 | 1.33 | 16,556 | 1.33 |
| 7/16/2025 | 1.42 | 1.42 | 1.34 | 1.39 | 7,466 | 1.39 |
| 7/15/2025 | 1.41 | 1.41 | 1.41 | 1.41 | 2,398 | 1.41 |
| 7/14/2025 | 1.34 | 1.45 | 1.33 | 1.42 | 6,635 | 1.42 |
| 7/11/2025 | 1.40 | 1.40 | 1.32 | 1.34 | 998 | 1.34 |
| 7/10/2025 | 1.30 | 1.39 | 1.30 | 1.35 | 9,165 | 1.35 |
| 7/09/2025 | 1.28 | 1.42 | 1.28 | 1.32 | 8,668 | 1.32 |
| 7/08/2025 | 1.47 | 1.48 | 1.29 | 1.30 | 42,180 | 1.30 |
| 7/07/2025 | 1.50 | 1.50 | 1.41 | 1.49 | 1,991 | 1.49 |
| 7/03/2025 | 1.46 | 1.72 | 1.45 | 1.50 | 77,193 | 1.50 |
| 7/02/2025 | 1.41 | 1.41 | 1.41 | 1.41 | 703 | 1.41 |
| 7/01/2025 | 1.40 | 1.45 | 1.40 | 1.41 | 6,996 | 1.41 |
| 6/30/2025 | 1.46 | 1.46 | 1.37 | 1.45 | 18,670 | 1.45 |
| 6/27/2025 | 1.40 | 1.44 | 1.37 | 1.37 | 4,355 | 1.37 |
| 6/26/2025 | 1.39 | 1.39 | 1.31 | 1.37 | 2,418 | 1.37 |
| 6/25/2025 | 1.39 | 1.44 | 1.34 | 1.43 | 9,387 | 1.43 |
| 6/24/2025 | 1.27 | 1.47 | 1.27 | 1.40 | 63,111 | 1.40 |
| 6/23/2025 | 1.28 | 1.28 | 1.26 | 1.26 | 3,578 | 1.26 |
| 6/20/2025 | 1.24 | 1.29 | 1.24 | 1.27 | 6,967 | 1.27 |
| 6/18/2025 | 1.29 | 1.29 | 1.28 | 1.29 | 794 | 1.29 |
| 6/17/2025 | 1.32 | 1.32 | 1.28 | 1.29 | 9,207 | 1.29 |
| 6/16/2025 | 1.32 | 1.33 | 1.28 | 1.30 | 3,099 | 1.30 |
| 6/13/2025 | 1.31 | 1.39 | 1.27 | 1.33 | 1,818 | 1.33 |
| 6/12/2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1,402 | 1.33 |
| 6/11/2025 | 1.30 | 1.35 | 1.30 | 1.35 | 782 | 1.35 |
| 6/10/2025 | 1.35 | 1.35 | 1.34 | 1.35 | 2,550 | 1.35 |