Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	44.12	44.70	43.70	44.18	44.18	-1.56%	40,404,159
Nov 6, 2025	42.80	44.90	42.32	44.88	44.88	4.69%	58,946,849
Nov 5, 2025	41.11	43.25	41.10	42.87	42.87	1.90%	32,066,178
Nov 4, 2025	43.23	43.59	41.81	42.07	42.07	-3.27%	31,953,574
Nov 3, 2025	42.80	44.33	42.60	43.49	43.49	1.07%	44,137,453
Oct 31, 2025	41.00	43.88	40.66	43.03	43.03	4.59%	54,147,245
Oct 30, 2025	42.02	42.07	40.60	41.14	41.14	-4.21%	57,609,093
Oct 29, 2025	40.37	44.40	40.33	42.95	42.95	6.42%	90,885,002
Oct 28, 2025	39.30	40.36	39.08	40.36	40.36	2.23%	25,364,130
Oct 27, 2025	39.55	40.05	39.21	39.48	39.48	0.08%	19,376,690
Oct 24, 2025	39.21	39.56	39.21	39.45	39.45	0.92%	18,891,306
Oct 23, 2025	39.38	39.39	38.20	39.09	39.09	-0.08%	11,613,526
Oct 22, 2025	38.72	39.50	38.46	39.12	39.12	0.51%	14,373,799
Oct 21, 2025	38.28	39.11	38.14	38.92	38.92	1.94%	15,533,747
Oct 20, 2025	38.50	38.77	37.90	38.18	38.18	0.93%	11,170,964
Oct 17, 2025	39.29	39.29	37.68	37.83	37.83	-4.35%	17,457,635
Oct 16, 2025	39.18	39.80	38.68	39.55	39.55	0.51%	18,739,815
Oct 15, 2025	38.61	39.57	37.88	39.35	39.35	1.94%	20,432,604
Oct 14, 2025	40.94	41.09	38.57	38.60	38.60	-5.04%	38,493,728
Oct 13, 2025	39.47	41.57	39.47	40.65	40.65	-7.32%	47,548,819
Oct 10, 2025	45.65	45.65	43.75	43.86	43.86	-4.78%	34,192,033
Oct 9, 2025	45.12	46.23	44.81	46.06	46.06	2.70%	39,088,470
Sep 30, 2025	44.86	45.36	44.63	44.85	44.85	0.83%	24,518,057
Sep 29, 2025	44.55	45.02	43.86	44.48	44.48	-0.38%	24,315,194
Sep 26, 2025	46.01	46.15	44.65	44.65	44.65	-4.27%	41,305,015
Sep 25, 2025	45.11	47.29	45.11	46.64	46.64	3.46%	68,265,866
Sep 24, 2025	43.50	45.87	43.10	45.08	45.08	2.38%	39,110,427
Sep 23, 2025	45.95	46.32	43.08	44.03	44.03	-3.49%	46,038,729
Sep 22, 2025	45.66	46.08	44.84	45.62	45.62	1.04%	44,186,598
Sep 19, 2025	45.80	46.64	44.73	45.15	45.15	-0.42%	54,948,492
Sep 18, 2025	43.58	47.44	43.54	45.34	45.34	4.16%	89,244,781
Sep 17, 2025	43.94	44.00	43.23	43.53	43.53	-0.84%	27,148,463
Sep 16, 2025	43.59	43.98	43.19	43.90	43.90	1.06%	25,202,863
Sep 15, 2025	43.18	44.25	42.95	43.44	43.44	-1.00%	28,775,875
Sep 12, 2025	44.33	45.45	43.86	43.88	43.88	-1.97%	54,141,329
Sep 11, 2025	46.15	46.20	43.86	44.76	44.76	6.34%	75,222,553
Sep 10, 2025	41.92	42.85	41.30	42.09	42.09	2.43%	26,499,004
Sep 9, 2025	42.10	42.11	41.00	41.09	41.09	-2.84%	19,521,061
Sep 8, 2025	42.70	42.70	41.80	42.29	42.29	-0.77%	23,813,463
Sep 5, 2025	41.21	42.83	40.72	42.62	42.62	3.50%	30,259,550
Sep 4, 2025	42.98	43.19	40.20	41.18	41.18	-3.40%	35,068,949
Sep 3, 2025	44.21	44.55	42.52	42.63	42.63	-2.63%	30,961,856
Sep 2, 2025	46.60	46.60	43.61	43.78	43.78	-6.21%	52,046,531
Sep 1, 2025	46.12	47.22	45.91	46.68	46.68	4.10%	68,326,897
Aug 29, 2025	45.88	45.88	44.61	44.84	44.84	-2.82%	47,226,830
Aug 28, 2025	46.08	46.66	44.30	46.14	46.14	-2.72%	84,850,058
Aug 27, 2025	48.60	49.38	47.43	47.43	47.43	-2.17%	69,654,125
Aug 26, 2025	47.28	49.30	47.28	48.48	48.48	2.73%	74,037,424
Aug 25, 2025	48.05	49.40	46.34	47.19	47.19	-0.49%	79,372,683
Aug 22, 2025	46.42	47.59	46.15	47.42	47.42	4.06%	72,573,297