Skip to main content
logo
Digital China Group Co., Ltd. (SHE:000034)
China flag China · Delayed Price · Currency is CNY
23.21
-0.47 (-1.98%)
Sep 30, 2026, 3:04 PM CST

Digital China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.5923.7023.1323.2123.21-1.98%13,658,837
Sep 29, 202622.7023.9722.6123.6823.684.32%30,917,220
Sep 28, 202624.1424.4822.7022.7022.70-6.00%30,591,270
Sep 24, 202623.2324.2823.0324.1524.153.74%34,210,970
Sep 23, 202623.5123.6223.2423.2823.28-1.52%11,707,390
Sep 22, 202623.7123.9623.5823.6423.640.85%18,823,930
Sep 21, 202623.4923.5823.3323.4423.44-0.17%13,863,440
Sep 18, 202623.2423.5923.0923.4823.482.31%19,050,665
Sep 17, 202623.2023.4022.9522.9522.95-1.59%11,088,100
Sep 16, 202623.1723.4122.9123.3223.320.95%12,072,387
Sep 15, 202623.0923.1722.8223.1023.10-8,418,624
Sep 14, 202622.6323.2422.6323.1023.100.92%11,653,790
Sep 11, 202622.6222.9022.3622.8922.890.26%15,137,615
Sep 10, 202622.9923.0922.7922.8322.83-1.47%10,524,783
Sep 9, 202623.4923.5523.0823.1723.17-1.19%13,509,750
Sep 8, 202623.6123.7123.3523.4523.45-0.85%13,506,520
Sep 7, 202623.6223.7523.3323.6523.650.81%14,537,749
Sep 4, 202624.1924.3323.3123.4623.46-2.17%24,934,300
Sep 3, 202623.9624.4523.7523.9823.981.27%22,988,340
Sep 2, 202623.5523.8723.3723.6823.68-0.67%15,026,730
Sep 1, 202624.1524.2823.8323.8423.84-1.49%20,235,832
Aug 31, 202623.6124.3123.5824.2024.200.50%25,996,540
Aug 28, 202623.6524.1523.5624.0824.081.86%24,070,220
Aug 27, 202623.3023.6423.3023.6423.641.55%15,916,992
Aug 26, 202623.1623.4523.1123.2823.280.17%11,589,203
Aug 25, 202622.6823.3422.6023.2423.241.09%13,848,963
Aug 24, 202623.6323.7022.8122.9922.99-3.04%21,636,372
Aug 21, 202623.6023.8223.2523.7123.71-0.46%16,202,530
Aug 20, 202624.0324.0823.6423.8223.820.04%19,941,461
Aug 19, 202624.7524.9023.8023.8123.81-6.74%47,734,788
Aug 18, 202625.3125.6824.5225.5325.531.31%62,114,015
Aug 17, 202625.0225.2124.4025.2025.200.84%41,247,108
Aug 14, 202624.8925.4524.5924.9924.990.40%45,963,058
Aug 13, 202624.7825.6624.7324.8924.891.59%70,526,237
Aug 12, 202624.4224.7223.9224.5024.500.62%33,553,426
Aug 11, 202624.4024.9023.8924.3524.35-0.20%33,958,134
Aug 10, 202625.0525.1524.1524.4024.40-2.90%38,900,585
Aug 7, 202625.4525.6024.6125.1325.13-1.72%41,083,674
Aug 6, 202625.5026.1425.1825.5725.57-1.27%42,462,731
Aug 5, 202624.9026.5724.7325.9025.904.02%62,001,158
Aug 4, 202624.3825.0524.1724.9024.904.27%43,473,142
Aug 3, 202624.1224.7823.6823.8823.88-0.91%36,687,808
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