Skip to main content
logo
Digital China Group Co., Ltd. (SHE:000034)
China flag China · Delayed Price · Currency is CNY
23.88
-0.22 (-0.91%)
Aug 3, 2026, 3:05 PM CST

Digital China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.2824.7724.0924.1024.103.30%52,698,540
Jul 30, 202625.5025.5523.3223.3323.33-7.86%53,015,966
Jul 29, 202625.8626.3024.1025.3225.32-1.97%53,192,660
Jul 28, 202626.2626.5525.6025.8325.83-4.26%47,655,793
Jul 27, 202626.4827.1725.6026.9826.981.16%47,412,552
Jul 24, 202627.2527.7826.5426.6726.67-4.06%57,905,059
Jul 23, 202627.0028.1726.8427.8027.801.42%103,900,481
Jul 22, 202624.9627.7624.7027.4127.418.60%131,510,175
Jul 21, 202624.9525.5223.4225.2425.241.16%68,859,182
Jul 20, 202625.2525.9624.1324.9524.951.38%55,090,806
Jul 17, 202626.2127.1624.3924.6124.61-8.61%62,724,275
Jul 16, 202625.0128.3325.0126.9326.934.58%85,419,130
Jul 15, 202626.0026.7525.3925.7525.75-1.04%47,235,260
Jul 14, 202627.5928.1725.0026.0226.02-5.72%70,580,743
Jul 13, 202629.0229.8827.0027.6027.60-6.82%79,410,271
Jul 10, 202628.6030.5828.3829.6229.622.74%104,167,800
Jul 9, 202628.0028.9927.5628.8328.830.95%81,691,023
Jul 8, 202627.8729.3227.5328.5628.566.49%92,228,634
Jul 7, 202627.9028.2526.7826.8226.82-7.13%57,392,134
Jul 6, 202627.8528.9026.2128.8828.883.25%88,902,080
Jul 3, 202628.2528.6227.8127.9727.971.86%67,690,066
Jul 2, 202627.6128.5627.0427.4627.46-0.44%96,416,875
Jul 1, 202627.6928.2626.6127.5827.58-0.61%55,321,781
Jun 30, 202625.8128.1325.7827.7527.757.52%54,912,654
Jun 29, 202626.6326.9825.3425.8125.81-3.04%40,309,970
Jun 26, 202627.4528.2126.4126.6226.62-4.72%85,395,165
Jun 25, 202625.7027.9425.5027.9427.9410.00%42,980,620
Jun 24, 202625.0025.5824.4625.4025.401.03%30,169,330
Jun 23, 202626.0126.1425.0225.1425.14-4.27%33,092,905
Jun 22, 202626.4227.2425.4626.2626.26-1.20%33,700,843
Jun 18, 202626.5726.9926.2826.5826.58-0.41%36,914,180
Jun 17, 202626.3826.9526.0126.6926.690.83%53,351,140
Jun 16, 202623.8426.4723.7526.4726.4710.02%66,666,830
Jun 15, 202622.5124.0722.5124.0624.067.75%40,499,283
Jun 12, 202622.6522.8622.2522.3322.330.81%25,634,565
Jun 11, 202623.0823.0822.0522.1522.15-4.40%29,497,120
Jun 10, 202623.4024.2122.9823.1723.17-1.19%30,767,820
Jun 9, 202623.3023.4922.7923.4523.451.69%25,109,550
Jun 8, 202623.5023.9522.8023.0623.06-5.65%33,238,930
Jun 5, 202624.7025.2923.9924.4424.44-1.85%37,071,559
Jun 4, 202625.0025.3524.7024.9024.90-2.66%29,884,240
Jun 3, 202625.7326.8025.3525.5825.58-1.80%49,082,600
Jun 2, 202626.7026.8025.6726.0526.05-2.03%41,445,591
Jun 1, 202626.3927.7526.3826.5926.592.90%68,965,920
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