Skip to main content
logo
Damon Technology Group Co.,Ltd. (SHA:688360)
China flag China · Delayed Price · Currency is CNY
23.36
+0.25 (1.08%)
Aug 13, 2025, 2:45 PM CST

Damon Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.0023.6022.7623.2923.290.78%9,650,591
Aug 12, 202523.6023.7523.0023.1123.11-2.08%8,272,845
Aug 11, 202523.5124.1823.5023.6023.600.30%10,299,998
Aug 8, 202524.0024.7923.4523.5323.53-4.19%13,733,160
Aug 7, 202524.2324.9023.8124.5624.561.07%15,156,624
Aug 6, 202523.1024.7023.0124.3024.305.47%15,477,325
Aug 5, 202523.1123.6822.7823.0423.04-0.39%10,400,770
Aug 4, 202521.9923.1721.8923.1323.134.95%12,220,578
Aug 1, 202521.5422.4521.3822.0422.042.46%9,217,968
Jul 31, 202521.5922.0921.4121.5121.51-1.33%6,845,222
Jul 30, 202521.8521.9621.4321.8021.80-1.00%7,527,288
Jul 29, 202522.1022.7721.7322.0222.02-0.45%9,077,682
Jul 28, 202522.8222.8821.7622.1222.12-4.45%13,829,788
Jul 25, 202522.5023.4222.3823.1523.151.36%11,194,857
Jul 24, 202522.9023.7822.6822.8422.841.60%13,934,587
Jul 23, 202523.0323.5022.3622.4822.48-4.34%16,095,152
Jul 22, 202523.8124.8823.5023.5023.50-2.57%17,340,345
Jul 21, 202523.8825.3023.4024.1224.12-1.31%21,684,826
Jul 18, 202521.3224.9820.9424.4424.4414.74%29,391,579
Jul 17, 202520.6721.4920.2521.3021.303.95%13,982,595
Jul 16, 202519.9321.2519.7420.4920.492.76%13,277,359
Jul 15, 202520.0820.1219.6319.9419.94-0.40%7,407,922
Jul 14, 202519.4720.2719.2220.0220.023.68%12,203,104
Jul 11, 202519.0219.9318.8219.3119.311.15%12,300,538
Jul 10, 202519.1019.4418.9219.0919.09-2.60%13,072,175
Jul 9, 202519.9222.0019.4419.6019.604.42%26,764,541
Jul 8, 202518.5518.8818.4718.7718.770.43%4,679,366
Jul 7, 202518.2118.9218.1018.6918.692.08%6,229,497
Jul 4, 202518.9018.9418.2418.3118.31-3.48%7,435,760
Jul 3, 202518.4219.2518.4218.9718.971.93%8,875,005
Jul 2, 202518.7719.1818.3918.6118.61-0.05%7,645,971
Jul 1, 202518.4818.8818.3818.6218.620.38%7,544,310
Jun 30, 202518.5018.9518.2018.5518.55-0.59%10,827,290
Jun 27, 202518.0519.0917.8018.6618.663.90%13,400,244
Jun 26, 202518.6518.6517.9617.9617.96-1.48%9,593,923
Jun 25, 202517.9618.5517.8318.2318.231.28%10,043,821
Jun 24, 202517.5218.5017.5018.0018.002.68%9,356,284
Jun 23, 202517.0317.5717.0317.5317.532.10%5,002,275
Jun 20, 202517.7017.9117.0817.1717.17-3.21%6,740,420
Jun 19, 202517.5018.6117.5017.7417.740.68%11,603,391
Jun 18, 202517.7017.8417.0517.6217.62-0.23%7,475,778
Jun 17, 202518.0318.2217.3817.6617.66-1.89%6,439,252
Jun 16, 202516.9718.1016.8918.0018.006.82%11,140,065
Jun 13, 202517.7217.9116.7616.8516.85-6.02%10,662,999
Jun 12, 202517.8718.2317.6517.9317.93-0.55%5,761,862
Jun 11, 202518.0018.2717.8618.0318.03-0.83%6,274,588
Jun 10, 202519.3119.4817.5018.1818.07-4.87%19,638,454
Jun 9, 202519.5320.0619.0719.1118.990.90%13,908,014
Jun 6, 202519.4420.0418.8418.9418.83-3.86%10,134,830
Jun 5, 202519.7819.9919.0919.7019.580.97%11,682,974