Skip to main content
logo
Digital China Group Co., Ltd. (SHE:000034)
China flag China · Delayed Price · Currency is CNY
23.11
+0.22 (0.96%)
Sep 14, 2026, 10:47 AM CST

Digital China Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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