Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.00	41.05	39.94	40.02	40.02	-3.33%	37,563,566
May 7, 2026	39.83	42.30	39.48	41.40	41.40	5.00%	62,590,060
May 6, 2026	38.12	40.28	38.12	39.43	39.43	4.67%	45,415,713
Apr 30, 2026	37.30	38.23	36.89	37.67	37.67	0.61%	23,413,670
Apr 29, 2026	37.00	37.87	36.50	37.44	37.44	-1.45%	26,446,431
Apr 28, 2026	37.59	39.02	37.32	37.99	37.99	3.09%	47,906,650
Apr 27, 2026	38.00	38.00	35.87	36.85	36.85	-1.81%	29,948,230
Apr 24, 2026	36.88	38.50	35.59	37.53	37.53	2.29%	39,977,960
Apr 23, 2026	37.12	37.56	36.50	36.69	36.69	-2.00%	16,074,980
Apr 22, 2026	36.43	37.60	36.05	37.44	37.44	2.49%	21,432,994
Apr 21, 2026	37.28	37.28	36.15	36.53	36.53	-2.66%	19,369,500
Apr 20, 2026	37.92	38.36	37.10	37.53	37.53	2.29%	27,852,020
Apr 17, 2026	36.61	37.82	36.58	36.69	36.69	2.12%	31,093,585
Apr 16, 2026	34.92	36.10	34.90	35.93	35.93	2.95%	21,292,200
Apr 15, 2026	35.43	35.50	34.78	34.90	34.90	-1.19%	14,849,306
Apr 14, 2026	35.65	35.85	35.00	35.32	35.32	0.97%	13,801,661
Apr 13, 2026	34.70	35.64	34.68	34.98	34.98	-0.93%	12,837,580
Apr 10, 2026	34.95	36.10	34.95	35.31	35.31	1.61%	22,798,570
Apr 9, 2026	34.25	35.32	34.12	34.75	34.75	1.97%	26,347,620
Apr 8, 2026	32.96	34.15	32.87	34.08	34.08	6.43%	22,629,889
Apr 7, 2026	32.03	32.71	31.80	32.02	32.02	-0.12%	9,447,800
Apr 3, 2026	32.51	32.65	31.79	32.06	32.06	-0.62%	12,196,850
Apr 2, 2026	33.80	33.87	31.98	32.26	32.26	-5.42%	22,862,000
Apr 1, 2026	34.00	34.37	33.79	34.11	34.11	2.22%	14,893,690
Mar 31, 2026	34.54	34.65	33.36	33.37	33.37	-4.14%	16,902,420
Mar 30, 2026	34.04	35.14	33.19	34.81	34.81	-0.03%	15,964,900
Mar 27, 2026	33.38	35.05	33.22	34.82	34.82	2.62%	12,696,020
Mar 26, 2026	35.30	35.47	33.73	33.93	33.93	-4.31%	17,090,140
Mar 25, 2026	33.80	35.87	33.80	35.46	35.46	5.44%	26,667,110
Mar 24, 2026	33.55	33.79	32.42	33.63	33.63	1.85%	14,521,050
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