Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	39.28	39.91	39.28	39.75	-	0.45%	15,076,152
Jan 5, 2026	39.00	39.58	38.82	39.57	39.57	1.70%	16,000,430
Dec 31, 2025	39.28	39.49	38.83	38.91	38.91	-0.94%	13,694,410
Dec 30, 2025	39.19	40.15	39.00	39.28	39.28	0.10%	17,692,410
Dec 29, 2025	40.21	40.88	38.99	39.24	39.24	2.08%	31,696,620
Dec 26, 2025	38.45	38.92	38.21	38.44	38.44	-0.03%	15,646,330
Dec 25, 2025	38.08	38.65	38.00	38.45	38.45	0.60%	13,992,180
Dec 24, 2025	37.68	38.29	37.54	38.22	38.22	1.49%	14,578,332
Dec 23, 2025	37.83	38.45	37.58	37.66	37.66	-0.34%	23,301,161
Dec 22, 2025	37.86	38.30	37.73	37.79	37.79	-0.18%	13,999,050
Dec 19, 2025	37.46	37.97	37.46	37.86	37.86	1.12%	8,013,311
Dec 18, 2025	37.37	38.00	37.28	37.44	37.44	-0.66%	8,089,440
Dec 17, 2025	37.03	37.89	36.75	37.69	37.69	1.86%	10,953,740
Dec 16, 2025	38.09	38.09	36.79	37.00	37.00	-2.91%	13,180,790
Dec 15, 2025	38.38	38.66	38.05	38.11	38.11	-1.65%	9,165,717
Dec 12, 2025	38.40	38.87	38.28	38.75	38.75	0.78%	9,595,237
Dec 11, 2025	39.21	39.22	38.41	38.45	38.45	-1.91%	12,066,970
Dec 10, 2025	39.01	39.39	38.65	39.20	39.20	-0.53%	12,663,830
Dec 9, 2025	40.12	41.00	39.33	39.41	39.41	-0.30%	17,599,530
Dec 8, 2025	39.12	40.13	39.12	39.53	39.53	1.13%	15,679,800
Dec 5, 2025	39.15	39.19	38.22	39.09	39.09	-0.03%	15,259,620
Dec 4, 2025	38.88	39.10	38.35	39.10	39.10	0.23%	12,719,430
Dec 3, 2025	41.06	41.06	38.83	39.01	39.01	-5.15%	30,321,850
Dec 2, 2025	41.51	42.24	40.89	41.13	41.13	-0.34%	20,725,950
Dec 1, 2025	39.72	42.50	39.44	41.27	41.27	3.90%	33,730,750
Nov 28, 2025	39.46	39.83	39.21	39.72	39.72	0.48%	12,777,660
Nov 27, 2025	40.39	40.59	39.45	39.53	39.53	-1.15%	19,870,180
Nov 26, 2025	40.19	41.30	39.91	39.99	39.99	-0.79%	19,819,860
Nov 25, 2025	40.75	41.73	40.25	40.31	40.31	-0.47%	18,351,160
Nov 24, 2025	40.35	41.07	39.27	40.50	40.50	1.20%	17,496,880
Nov 21, 2025	41.56	41.94	39.80	40.02	40.02	-4.80%	21,552,720
Nov 20, 2025	42.80	43.27	41.85	42.04	42.04	-0.73%	16,731,770
Nov 19, 2025	43.83	43.94	42.02	42.35	42.35	-2.93%	21,835,660
Nov 18, 2025	44.68	45.16	43.51	43.63	43.63	-2.76%	25,663,720
Nov 17, 2025	44.32	45.55	44.16	44.87	44.87	2.77%	40,895,930
Nov 14, 2025	43.21	44.95	42.86	43.66	43.66	0.65%	35,971,620
Nov 13, 2025	43.84	44.43	42.72	43.38	43.38	-1.83%	34,832,650
Nov 12, 2025	44.41	44.60	43.00	44.19	44.19	-1.91%	42,500,730
Nov 11, 2025	44.85	46.18	43.40	45.05	45.05	0.33%	64,386,170
Nov 10, 2025	45.01	46.80	44.17	44.90	44.90	1.63%	51,617,900
Nov 7, 2025	44.12	44.70	43.70	44.18	44.18	-1.56%	39,900,450
Nov 6, 2025	42.80	44.90	42.32	44.88	44.88	4.69%	57,700,630
Nov 5, 2025	41.11	43.25	41.10	42.87	42.87	1.90%	31,870,870
Nov 4, 2025	43.23	43.59	41.81	42.07	42.07	-3.27%	31,685,070
Nov 3, 2025	42.80	44.33	42.60	43.49	43.49	1.07%	44,137,450
Oct 31, 2025	41.00	43.88	40.66	43.03	43.03	4.59%	53,719,040
Oct 30, 2025	42.02	42.07	40.60	41.14	41.14	-4.21%	57,609,090
Oct 29, 2025	40.37	44.40	40.33	42.95	42.95	6.42%	90,885,000
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