Skip to main content
logo
Digital China Information Service Group Company Ltd. (SHE:000555)
China flag China · Delayed Price · Currency is CNY
18.33
+0.31 (1.72%)
At close: Mar 6, 2026

SHE:000555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.4017.6618.3318.331.72%89,612,720
Mar 5, 202616.9018.0216.7018.0218.0210.01%39,322,120
Mar 4, 202616.2616.7916.1816.3816.38-0.85%24,646,280
Mar 3, 202617.7617.9516.4216.5216.52-5.38%42,113,700
Mar 2, 202617.6317.9217.3017.4617.46-4.43%44,666,428
Feb 27, 202618.1118.5517.9918.2718.272.12%49,393,400
Feb 26, 202618.0318.2717.7817.8917.89-0.61%26,943,609
Feb 25, 202617.6618.1317.6318.0018.002.39%29,342,980
Feb 24, 202618.0018.1317.3517.5817.58-3.99%46,274,040
Feb 13, 202618.2618.5618.2118.3118.31-0.22%38,985,700
Feb 12, 202617.9518.5517.9318.3518.352.11%45,342,030
Feb 11, 202617.9518.2617.9017.9717.97-0.55%36,356,530
Feb 10, 202618.0118.5818.0018.0718.07-0.33%51,032,830
Feb 9, 202617.8418.3417.7718.1318.131.57%63,708,710
Feb 6, 202617.3218.1517.2517.8517.852.47%65,013,420
Feb 5, 202617.0217.5716.8817.4217.420.69%33,831,140
Feb 4, 202617.3017.7517.0717.3017.301.59%51,679,680
Feb 3, 202616.8717.0416.5517.0317.032.78%30,534,550
Feb 2, 202616.6017.1916.5416.5716.572.41%48,581,460
Jan 30, 202616.5416.7516.0116.1816.18-2.59%28,675,220
Jan 29, 202616.6617.3316.2116.6116.61-1.54%38,526,350
Jan 28, 202616.6617.1516.5816.8716.871.50%36,285,810
Jan 27, 202616.6416.8216.1216.6216.62-0.18%28,983,960
Jan 26, 202617.5417.5516.4016.6516.65-4.75%47,161,851
Jan 23, 202617.2817.5317.0817.4817.481.10%33,948,068
Jan 22, 202617.0717.3916.9817.2917.292.01%32,016,490
Jan 21, 202616.9817.3616.8816.9516.95-1.05%29,516,780
Jan 20, 202617.7917.9816.9317.1317.13-3.76%42,333,670
Jan 19, 202617.5118.0817.3317.8017.800.45%35,439,380
Jan 16, 202618.3018.4517.5817.7217.72-2.85%55,747,160
Jan 15, 202618.3418.8418.0318.2418.24-2.41%66,727,980
Jan 14, 202617.8419.2217.8418.6918.693.37%116,552,200
Jan 13, 202619.6019.6817.9818.0818.08-9.51%121,915,600
Jan 12, 202618.5420.3118.3019.9819.987.77%151,497,000
Jan 9, 202618.0618.6617.9318.5418.542.32%119,851,700
Jan 8, 202617.2518.8917.1318.1218.125.53%147,549,900
Jan 7, 202617.4917.6917.0917.1717.17-1.72%55,798,660
Jan 6, 202616.9317.6216.8217.4717.473.07%68,041,070
Jan 5, 202616.6516.9816.2916.9516.952.42%47,610,140
Dec 31, 202516.3016.8516.1516.5516.551.16%38,715,050
Dec 30, 202516.4116.7016.2616.3616.36-0.61%35,218,740
Dec 29, 202516.5816.6516.3216.4616.46-1.38%34,819,890
Dec 26, 202516.3216.9316.2816.6916.692.27%44,831,060
Dec 25, 202516.2616.3916.1316.3216.320.99%26,727,960
Dec 24, 202515.8916.2015.8716.1616.161.13%26,649,730
Dec 23, 202516.4416.5815.8015.9815.98-1.11%52,872,471
Dec 22, 202516.0116.3015.9416.1616.161.96%22,065,888
Dec 19, 202516.0016.1315.8015.8515.85-0.63%20,243,490
Dec 18, 202516.0416.1915.9015.9515.95-1.36%16,922,763
Dec 17, 202515.8016.2715.6316.1716.171.63%27,638,740