Digital China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.49	2.64	2.47	2.49	2.49	0.81%	7,102,312
Mar 4, 2026	2.48	2.53	2.44	2.47	2.47	-1.98%	3,651,859
Mar 3, 2026	2.51	2.57	2.45	2.52	2.52	-1.95%	5,567,122
Mar 2, 2026	2.59	2.59	2.49	2.57	2.57	-3.38%	4,650,400
Feb 27, 2026	2.49	2.66	2.47	2.66	2.66	7.69%	4,572,000
Feb 26, 2026	2.50	2.53	2.47	2.47	2.47	-1.20%	3,419,000
Feb 25, 2026	2.54	2.56	2.50	2.50	2.50	-1.19%	6,181,000
Feb 24, 2026	2.65	2.65	2.44	2.53	2.53	-6.30%	10,055,800
Feb 23, 2026	2.67	2.74	2.67	2.70	2.70	1.12%	930,478
Feb 20, 2026	2.72	2.72	2.67	2.67	2.67	-2.20%	541,000
Feb 16, 2026	2.62	2.74	2.62	2.73	2.73	1.49%	734,000
Feb 13, 2026	2.65	2.76	2.63	2.69	2.69	0.75%	6,443,000
Feb 12, 2026	2.58	2.72	2.56	2.67	2.67	2.69%	10,722,750
Feb 11, 2026	2.58	2.62	2.58	2.60	2.60	-	3,522,608
Feb 10, 2026	2.58	2.64	2.58	2.60	2.60	1.17%	5,116,000
Feb 9, 2026	2.64	2.64	2.57	2.57	2.57	-0.39%	6,710,513
Feb 6, 2026	2.67	2.67	2.56	2.58	2.58	-4.09%	14,074,970
Feb 5, 2026	2.65	2.72	2.58	2.69	2.69	1.13%	8,856,000
Feb 4, 2026	2.81	2.84	2.62	2.66	2.66	-5.00%	21,436,940
Feb 3, 2026	2.95	2.95	2.72	2.80	2.80	-3.45%	38,284,820
Feb 2, 2026	2.72	3.95	2.72	2.90	2.90	9.02%	167,237,900
Jan 30, 2026	2.72	2.72	2.64	2.66	2.66	-2.21%	1,814,661
Jan 29, 2026	2.72	2.76	2.68	2.72	2.72	-	1,942,568
Jan 28, 2026	2.72	2.79	2.71	2.72	2.72	-0.37%	1,147,035
Jan 27, 2026	2.86	2.86	2.70	2.73	2.73	-1.80%	1,348,000
Jan 26, 2026	2.88	2.89	2.78	2.78	2.78	-2.80%	1,323,883
Jan 23, 2026	2.81	2.86	2.79	2.86	2.86	2.51%	1,786,246
Jan 22, 2026	2.75	2.82	2.75	2.79	2.79	1.45%	1,150,104
Jan 21, 2026	2.73	2.77	2.72	2.75	2.75	0.36%	798,000
Jan 20, 2026	2.78	2.78	2.73	2.74	2.74	-1.44%	1,316,902
Jan 19, 2026	2.77	2.78	2.75	2.78	2.78	0.36%	1,244,000
Jan 16, 2026	2.76	2.79	2.74	2.77	2.77	-0.72%	2,922,000
Jan 15, 2026	2.82	2.84	2.75	2.79	2.79	-1.76%	1,819,821
Jan 14, 2026	2.77	2.91	2.76	2.84	2.84	2.53%	5,175,485
Jan 13, 2026	2.74	2.81	2.74	2.77	2.77	1.09%	3,873,250
Jan 12, 2026	2.65	2.75	2.65	2.74	2.74	4.18%	5,508,705
Jan 9, 2026	2.66	2.69	2.61	2.63	2.63	-0.75%	2,175,560
Jan 8, 2026	2.71	2.71	2.65	2.65	2.65	-2.21%	2,503,543
Jan 7, 2026	2.72	2.72	2.65	2.71	2.71	-0.73%	4,005,000
Jan 6, 2026	2.66	2.77	2.66	2.73	2.73	2.63%	2,931,145
Jan 5, 2026	2.66	2.70	2.63	2.66	2.66	-	2,890,613
Jan 2, 2026	2.65	2.67	2.63	2.66	2.66	0.38%	348,252
Dec 31, 2025	2.62	2.65	2.60	2.65	2.65	-	906,642
Dec 30, 2025	2.60	2.67	2.60	2.65	2.65	1.15%	2,747,500
Dec 29, 2025	2.60	2.63	2.57	2.62	2.62	1.55%	3,139,000
Dec 24, 2025	2.57	2.60	2.57	2.58	2.58	-0.77%	557,557
Dec 23, 2025	2.63	2.66	2.58	2.60	2.60	-1.14%	946,008
Dec 22, 2025	2.66	2.67	2.63	2.63	2.63	-0.38%	1,450,663
Dec 19, 2025	2.59	2.67	2.59	2.64	2.64	1.15%	2,647,000
Dec 18, 2025	2.56	2.61	2.55	2.61	2.61	1.56%	1,763,000