Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	34.70	35.16	32.81	33.02	33.02	-7.27%	22,856,240
Mar 20, 2026	37.45	37.66	35.52	35.61	35.61	-4.81%	25,273,818
Mar 19, 2026	36.95	38.17	36.90	37.41	37.41	-1.03%	18,929,290
Mar 18, 2026	36.20	37.90	35.88	37.80	37.80	5.23%	26,808,610
Mar 17, 2026	37.17	37.38	35.90	35.92	35.92	-2.68%	17,802,160
Mar 16, 2026	37.20	37.38	36.31	36.91	36.91	-1.31%	19,758,456
Mar 13, 2026	38.31	38.49	36.95	37.40	37.40	-5.00%	34,412,410
Mar 12, 2026	39.26	40.68	39.12	39.37	39.37	0.10%	37,224,570
Mar 11, 2026	39.90	40.28	39.25	39.33	39.33	-0.76%	31,514,970
Mar 10, 2026	40.50	40.50	39.30	39.63	39.63	-0.95%	32,287,140
Mar 9, 2026	38.00	40.37	37.43	40.01	40.01	3.52%	47,096,800
Mar 6, 2026	37.37	38.68	37.13	38.65	38.65	2.82%	26,933,720
Mar 5, 2026	38.50	38.58	37.33	37.59	37.59	0.08%	19,459,230
Mar 4, 2026	37.50	38.75	37.32	37.56	37.56	-0.40%	20,777,670
Mar 3, 2026	39.87	40.14	37.61	37.71	37.71	-5.47%	32,051,340
Mar 2, 2026	39.99	41.15	39.67	39.89	39.89	-1.82%	33,722,363
Feb 27, 2026	38.10	41.97	38.02	40.63	40.63	5.61%	63,249,061
Feb 26, 2026	37.49	38.80	37.31	38.47	38.47	2.94%	25,911,100
Feb 25, 2026	37.55	38.00	37.26	37.37	37.37	-0.35%	13,390,300
Feb 24, 2026	38.80	38.90	37.27	37.50	37.50	-1.21%	14,268,490
Feb 13, 2026	37.89	38.93	37.70	37.96	37.96	-0.71%	17,144,720
Feb 12, 2026	37.85	38.47	37.68	38.23	38.23	1.97%	19,161,212
Feb 11, 2026	37.60	38.18	37.36	37.49	37.49	-0.56%	11,801,070
Feb 10, 2026	37.10	38.25	37.00	37.70	37.70	2.20%	21,219,240
Feb 9, 2026	36.44	36.93	36.36	36.89	36.89	2.90%	15,080,790
Feb 6, 2026	35.60	36.36	35.28	35.85	35.85	-0.31%	11,595,868
Feb 5, 2026	36.49	36.49	35.86	35.96	35.96	-2.10%	13,886,016
Feb 4, 2026	37.22	37.22	36.21	36.73	36.73	-2.13%	18,192,610
Feb 3, 2026	37.17	37.59	36.53	37.53	37.53	2.12%	17,853,930
Feb 2, 2026	37.88	38.20	36.72	36.75	36.75	-3.39%	18,820,410
Jan 30, 2026	38.60	39.20	37.71	38.04	38.04	-2.06%	17,083,470
Jan 29, 2026	39.46	40.10	38.50	38.84	38.84	-2.41%	20,503,690
Jan 28, 2026	40.04	40.80	39.75	39.80	39.80	0.91%	27,561,450
Jan 27, 2026	39.77	40.07	38.58	39.44	39.44	-0.83%	20,444,020
Jan 26, 2026	40.50	41.64	39.24	39.77	39.77	-1.51%	25,664,300
Jan 23, 2026	40.60	40.72	40.06	40.38	40.38	-0.59%	17,962,500
Jan 22, 2026	40.50	41.95	40.30	40.62	40.62	1.55%	24,808,192
Jan 21, 2026	39.22	40.48	39.22	40.00	40.00	0.53%	14,831,636
Jan 20, 2026	40.39	40.68	39.41	39.79	39.79	-1.49%	18,408,933
Jan 19, 2026	40.86	41.08	40.22	40.39	40.39	-1.78%	19,104,645
Jan 16, 2026	41.50	41.89	40.22	41.12	41.12	-1.44%	28,737,666
Jan 15, 2026	42.06	42.58	41.40	41.72	41.72	-0.38%	26,440,570
Jan 14, 2026	41.35	42.68	41.08	41.88	41.88	2.57%	39,197,750
Jan 13, 2026	42.58	42.61	40.76	40.83	40.83	-3.70%	33,021,010
Jan 12, 2026	41.40	42.48	41.12	42.40	42.40	3.16%	41,573,740
Jan 9, 2026	40.05	41.11	39.93	41.10	41.10	2.16%	29,186,480
Jan 8, 2026	39.49	40.88	39.44	40.23	40.23	1.67%	31,635,030
Jan 7, 2026	40.10	40.18	39.44	39.57	39.57	-0.98%	19,345,710
Jan 6, 2026	39.62	39.99	39.35	39.96	39.96	0.99%	21,162,730
Jan 5, 2026	39.00	39.58	38.82	39.57	39.57	1.70%	16,000,430