Digital China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.85	1.85	1.82	1.85	-	-2.12%	232,000
Jul 16, 2026	1.82	1.98	1.82	1.89	1.89	3.85%	257,000
Jul 15, 2026	1.85	1.90	1.82	1.82	1.82	-1.62%	312,237
Jul 14, 2026	1.85	1.85	1.81	1.85	1.85	-2.12%	158,000
Jul 13, 2026	1.89	1.93	1.87	1.89	1.89	-	146,812
Jul 10, 2026	1.83	1.94	1.83	1.89	1.89	2.72%	377,000
Jul 9, 2026	1.85	1.89	1.82	1.84	1.84	0.55%	190,000
Jul 8, 2026	1.77	1.84	1.77	1.83	1.83	1.67%	380,117
Jul 7, 2026	1.79	1.88	1.79	1.80	1.80	-0.55%	261,000
Jul 6, 2026	1.87	1.90	1.81	1.81	1.81	-3.21%	308,889
Jul 3, 2026	1.90	1.94	1.87	1.87	1.87	0.86%	158,003
Jul 2, 2026	1.87	1.90	1.86	1.89	1.85	2.72%	295,863
Jun 30, 2026	1.87	1.87	1.83	1.84	1.80	-1.08%	141,000
Jun 29, 2026	1.85	1.89	1.85	1.86	1.82	1.09%	174,750
Jun 26, 2026	1.86	1.93	1.84	1.84	1.80	-0.54%	394,252
Jun 25, 2026	1.88	1.88	1.85	1.85	1.81	-1.60%	273,352
Jun 24, 2026	1.84	1.94	1.84	1.88	1.84	1.08%	232,126
Jun 23, 2026	1.96	2.01	1.86	1.86	1.82	-5.10%	192,240
Jun 22, 2026	1.94	2.00	1.92	1.96	1.92	2.08%	379,814
Jun 18, 2026	2.00	2.00	1.92	1.92	1.88	-1.54%	240,000
Jun 17, 2026	2.00	2.03	1.93	1.95	1.91	-2.50%	663,000
Jun 16, 2026	2.00	2.04	1.97	2.00	1.96	0.50%	874,000
Jun 15, 2026	2.03	2.10	1.99	1.99	1.95	-2.45%	758,999
Jun 12, 2026	2.03	2.13	2.03	2.04	2.00	0.99%	249,735
Jun 11, 2026	2.03	2.07	2.01	2.02	1.98	-2.88%	477,445
Jun 10, 2026	2.11	2.11	2.02	2.08	2.04	-0.95%	544,508
Jun 9, 2026	2.19	2.19	2.10	2.10	2.06	-2.33%	479,000
Jun 8, 2026	2.21	2.24	2.14	2.15	2.11	-4.02%	514,200
Jun 5, 2026	2.23	2.27	2.22	2.24	2.20	-	142,449
Jun 4, 2026	2.28	2.30	2.23	2.24	2.20	-2.18%	438,400
Jun 3, 2026	2.21	2.36	2.21	2.29	2.25	0.44%	1,017,000
Jun 2, 2026	2.27	2.35	2.26	2.28	2.24	-0.87%	331,658
Jun 1, 2026	2.22	2.33	2.22	2.30	2.26	4.55%	491,000
May 29, 2026	2.23	2.31	2.19	2.20	2.16	-0.90%	571,000
May 28, 2026	2.31	2.31	2.21	2.22	2.18	-4.31%	664,140
May 27, 2026	2.39	2.39	2.32	2.32	2.28	-2.93%	491,140
May 26, 2026	2.51	2.51	2.39	2.39	2.34	-4.78%	355,000
May 22, 2026	2.50	2.62	2.46	2.51	2.46	0.40%	432,794
May 21, 2026	2.44	2.60	2.39	2.50	2.45	5.93%	28,300,500
May 20, 2026	2.48	2.49	2.36	2.36	2.32	-8.17%	1,118,501
May 19, 2026	2.70	2.78	2.55	2.57	2.52	-7.22%	1,625,318
May 18, 2026	2.64	2.81	2.63	2.77	2.72	1.84%	5,691,800
May 15, 2026	2.62	2.73	2.51	2.72	2.67	11.93%	4,822,000
May 14, 2026	2.56	2.58	2.43	2.43	2.38	-5.45%	672,502
May 13, 2026	2.58	2.72	2.47	2.57	2.52	-2.28%	3,690,000
May 12, 2026	2.48	2.67	2.32	2.63	2.58	5.20%	5,978,800
May 11, 2026	2.40	2.52	2.40	2.50	2.45	5.04%	2,264,200
May 8, 2026	2.25	2.42	2.22	2.38	2.33	6.73%	1,801,000
May 7, 2026	2.43	2.46	2.23	2.23	2.19	-8.98%	3,004,328
May 6, 2026	2.35	2.48	2.34	2.45	2.40	3.81%	3,423,750