Digital China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	209
Sep 26, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	209
Sep 25, 2025	0.32	0.33	0.32	0.33	0.33	-0.60%	209
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	209
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	-3.43%	209
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-3.31%	209
Sep 19, 2025	0.35	0.36	0.35	0.36	0.36	1.69%	209
Sep 18, 2025	0.35	0.36	0.35	0.36	0.36	2.30%	209
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	2.96%	209
Sep 16, 2025	0.34	0.34	0.34	0.34	0.34	-2.87%	209
Sep 15, 2025	0.35	0.35	0.35	0.35	0.35	-	209
Sep 12, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	209
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	6.79%	209
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	209
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.22%	209
Sep 8, 2025	0.32	0.33	0.32	0.33	0.33	3.80%	209
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	209
Sep 4, 2025	0.31	0.32	0.31	0.32	0.32	-1.24%	209
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	-2.42%	209
Sep 2, 2025	0.35	0.35	0.33	0.33	0.33	-4.07%	209
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	120
Aug 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	120
Aug 28, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	120
Aug 27, 2025	0.34	0.34	0.34	0.34	0.34	1.19%	120
Aug 26, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	120
Aug 25, 2025	0.34	0.34	0.34	0.34	0.34	3.05%	120
Aug 22, 2025	0.33	0.33	0.33	0.33	0.33	2.50%	120
Aug 21, 2025	0.33	0.33	0.32	0.32	0.32	-1.84%	120
Aug 20, 2025	0.32	0.33	0.32	0.33	0.33	-2.98%	120
Aug 19, 2025	0.33	0.34	0.33	0.34	0.34	-	120
Aug 18, 2025	0.33	0.34	0.33	0.34	0.34	3.70%	10
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-0.61%	10
Aug 14, 2025	0.32	0.33	0.32	0.33	0.33	-	10
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	1.24%	10
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-	10
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	10
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	-	50
Aug 7, 2025	0.33	0.33	0.32	0.32	0.32	-0.61%	50
Aug 6, 2025	0.33	0.33	0.33	0.33	0.33	0.62%	200
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	-	200
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	200
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	-	200
Jul 29, 2025	0.32	0.33	0.32	0.33	0.33	-	200
Jul 28, 2025	0.32	0.33	0.32	0.33	0.33	0.62%	50
Jul 25, 2025	0.32	0.33	0.32	0.32	0.32	-0.61%	50
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-	50
Jul 23, 2025	0.31	0.33	0.31	0.33	0.33	-	50
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	50