Skip to main content
logo
Digital China Group Co., Ltd. (SHE:000034)
China flag China · Delayed Price · Currency is CNY
25.84
-0.43 (-1.64%)
May 29, 2026, 3:04 PM CST

Digital China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.5028.3225.6125.8425.84-1.64%60,456,320
May 28, 202626.0026.5125.2526.2726.271.51%38,977,870
May 27, 202627.5727.8325.8225.8825.88-7.14%56,078,770
May 26, 202629.2029.2027.4327.8727.87-5.59%65,632,260
May 25, 202629.5029.8028.8829.5229.521.55%56,391,140
May 22, 202628.3029.2527.8729.0729.073.78%49,569,857
May 21, 202630.4630.5327.9728.0128.01-7.22%66,852,530
May 20, 202630.9631.3429.7530.1930.19-2.49%61,636,750
May 19, 202629.6031.1029.2430.9630.964.45%70,830,910
May 18, 202629.3630.1428.7929.6929.642.09%53,303,977
May 15, 202629.5729.7728.7429.0929.03-0.44%52,660,215
May 14, 202630.7930.8028.8629.2129.16-4.53%60,480,265
May 13, 202629.3630.8528.6930.6030.552.51%55,878,213
May 12, 202630.1430.4929.3229.8529.80-1.95%54,378,729
May 11, 202628.9631.2528.5330.4430.396.50%109,846,925
May 8, 202629.2929.3228.5328.5928.54-3.33%52,588,983
May 7, 202628.4530.2128.2029.5729.525.00%87,626,083
May 6, 202627.2328.7727.2328.1628.114.67%63,581,993
Apr 30, 202626.6427.3126.3526.9126.860.61%32,779,137
Apr 29, 202626.4327.0526.0726.7426.70-1.45%37,025,001
Apr 28, 202626.8527.8726.6627.1427.093.09%67,069,309
Apr 27, 202627.1427.1425.6226.3226.28-1.81%41,927,521
Apr 24, 202626.3427.5025.4226.8126.762.29%55,969,143
Apr 23, 202626.5126.8326.0726.2126.16-2.00%22,504,971
Apr 22, 202626.0226.8625.7526.7426.702.49%30,006,185
Apr 21, 202626.6326.6325.8226.0926.05-2.66%27,117,299
Apr 20, 202627.0927.4026.5026.8126.762.29%38,992,827
Apr 17, 202626.1527.0126.1326.2126.162.12%43,531,011
Apr 16, 202624.9425.7924.9325.6625.622.95%29,809,079
Apr 15, 202625.3125.3624.8424.9324.88-1.19%20,789,019
Apr 14, 202625.4625.6125.0025.2325.180.97%19,322,323
Apr 13, 202624.7925.4624.7724.9924.94-0.93%17,972,611
Apr 10, 202624.9625.7924.9625.2225.181.61%31,917,997
Apr 9, 202624.4625.2324.3724.8224.781.97%36,886,667
Apr 8, 202623.5424.3923.4824.3424.306.43%31,681,831
Apr 7, 202622.8823.3622.7122.8722.83-0.12%13,226,919
Apr 3, 202623.2223.3222.7122.9022.86-0.62%17,075,589
Apr 2, 202624.1424.1922.8423.0423.00-5.42%32,006,799
Apr 1, 202624.2924.5524.1424.3624.322.22%20,851,165
Mar 31, 202624.6724.7523.8323.8423.79-4.14%23,663,387
Mar 30, 202624.3125.1023.7124.8624.82-0.03%22,350,859
Mar 27, 202623.8425.0423.7324.8724.832.62%17,774,427
Mar 26, 202625.2125.3424.0924.2424.19-4.31%23,926,195
Mar 25, 202624.1425.6224.1425.3325.285.44%37,333,953
Mar 24, 202623.9624.1423.1624.0223.981.85%20,329,469
Mar 23, 202624.7925.1123.4423.5923.54-7.27%31,998,735
Mar 20, 202626.7526.9025.3725.4425.39-4.81%35,383,333
Mar 19, 202626.3927.2626.3626.7226.67-1.03%26,501,005
Mar 18, 202625.8627.0725.6327.0026.955.23%37,532,053
Mar 17, 202626.5526.7025.6425.6625.61-2.68%24,923,023