Skip to main content
logo
Digital China Group Co., Ltd. (SHE:000034)
China flag China · Delayed Price · Currency is CNY
22.99
-0.72 (-3.04%)
Aug 24, 2026, 3:04 PM CST

Digital China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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