Skip to main content
logo
Digital China Group Co., Ltd. (SHE:000034)
China flag China · Delayed Price · Currency is CNY
20.16
+0.05 (0.25%)
Oct 30, 2026, 1:45 PM CST

Digital China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202620.4420.5619.8020.1620.160.25%10,271,810
Oct 29, 202621.0021.0520.1020.1120.11-3.64%11,628,745
Oct 28, 202620.8921.1920.7320.8720.870.87%11,936,730
Oct 27, 202621.4521.7420.6120.6920.69-3.05%11,358,771
Oct 26, 202621.3521.6821.2621.3421.34-0.74%11,653,241
Oct 23, 202620.4421.5820.1721.5021.503.37%19,551,283
Oct 22, 202621.0921.4520.8020.8020.80-1.75%13,635,150
Oct 21, 202620.6521.3820.6421.1721.173.02%16,962,755
Oct 20, 202620.1720.5720.0120.5520.551.53%10,449,601
Oct 19, 202619.6420.4619.6120.2420.242.22%12,408,714
Oct 16, 202620.1920.2519.5819.8019.80-0.40%10,949,680
Oct 15, 202620.0920.3819.8819.8819.88-4.42%15,076,277
Oct 14, 202621.4921.5520.8020.8020.80-3.61%13,118,919
Oct 13, 202621.3221.7721.1121.5821.58-0.42%10,397,215
Oct 12, 202622.2122.2921.6321.6721.67-2.61%10,668,337
Oct 9, 202622.1722.4021.5022.2522.250.04%18,625,310
Oct 8, 202623.3523.4822.0522.2422.24-4.18%24,274,635
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