Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	39.21	39.56	39.21	39.45	39.45	0.92%	18,498,200
Oct 23, 2025	39.38	39.39	38.20	39.09	39.09	-0.08%	11,500,620
Oct 22, 2025	38.72	39.50	38.46	39.12	39.12	0.51%	14,264,190
Oct 21, 2025	38.28	39.11	38.14	38.92	38.92	1.94%	15,533,740
Oct 20, 2025	38.50	38.77	37.90	38.18	38.18	0.93%	11,170,960
Oct 17, 2025	39.29	39.29	37.68	37.83	37.83	-4.35%	17,457,630
Oct 16, 2025	39.18	39.80	38.68	39.55	39.55	0.51%	18,518,410
Oct 15, 2025	38.61	39.57	37.88	39.35	39.35	1.94%	20,159,020
Oct 14, 2025	40.94	41.09	38.57	38.60	38.60	-5.04%	38,493,720
Oct 13, 2025	39.47	41.57	39.47	40.65	40.65	-7.32%	47,548,810
Oct 10, 2025	45.65	45.65	43.75	43.86	43.86	-4.78%	33,909,930
Oct 9, 2025	45.12	46.23	44.81	46.06	46.06	2.70%	38,576,870
Sep 30, 2025	44.86	45.36	44.63	44.85	44.85	0.83%	24,149,450
Sep 29, 2025	44.55	45.02	43.86	44.48	44.48	-0.38%	24,315,190
Sep 26, 2025	46.01	46.15	44.65	44.65	44.65	-4.27%	40,879,610
Sep 25, 2025	45.11	47.29	45.11	46.64	46.64	3.46%	67,259,760
Sep 24, 2025	43.50	45.87	43.10	45.08	45.08	2.38%	38,765,410
Sep 23, 2025	45.95	46.32	43.08	44.03	44.03	-3.49%	45,801,420
Sep 22, 2025	45.66	46.08	44.84	45.62	45.62	1.04%	43,670,050
Sep 19, 2025	45.80	46.64	44.73	45.15	45.15	-0.42%	54,948,490