Skip to main content
logo
Digital China Information Service Group Company Ltd. (SHE:000555)
China flag China · Delayed Price · Currency is CNY
20.85
+1.90 (10.03%)
Nov 3, 2025, 3:04 PM CST

SHE:000555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.0020.2418.2818.9518.952.99%245,624,068
Oct 30, 202517.2518.4017.0118.4018.409.98%152,202,391
Oct 29, 202515.4016.7315.2216.7316.739.99%72,675,441
Oct 28, 202514.9115.6614.8015.2115.210.13%119,916,850
Oct 27, 202514.6815.4314.3015.1915.192.50%144,613,547
Oct 24, 202515.6815.6814.6814.8214.824.00%189,003,626
Oct 23, 202513.0714.2512.7914.2514.2510.04%35,758,607
Oct 22, 202513.0113.0612.8812.9512.95-1.07%11,132,200
Oct 21, 202513.0213.1212.8813.0913.091.32%13,188,300
Oct 20, 202512.9013.1912.8112.9212.921.57%14,765,740
Oct 17, 202513.1913.2312.6912.7212.72-3.71%16,724,205
Oct 16, 202513.5413.5513.1213.2113.21-2.65%20,303,397
Oct 15, 202513.1513.7512.9713.5713.573.59%27,337,784
Oct 14, 202513.4913.6613.0313.1013.10-2.53%20,947,063
Oct 13, 202513.1513.6312.9413.4413.44-1.47%20,883,828
Oct 10, 202514.0514.0513.6113.6413.64-3.60%24,183,310
Oct 9, 202513.7414.2313.7414.1514.153.06%28,184,400
Sep 30, 202513.7213.9713.7213.7313.73-0.15%16,644,506
Sep 29, 202513.6313.8313.4213.7513.750.22%18,897,473
Sep 26, 202514.2014.2513.6813.7213.72-1.72%20,138,813
Sep 25, 202513.8914.1913.8713.9613.960.36%19,840,849
Sep 24, 202513.5013.9113.4013.9113.912.66%22,173,500
Sep 23, 202514.0914.1513.2413.5513.55-4.78%29,200,045
Sep 22, 202513.9214.3413.9214.2314.232.52%24,189,018
Sep 19, 202514.0314.2213.8413.8813.88-2.05%21,139,984
Sep 18, 202514.1314.7013.8914.1714.17-40,150,081
Sep 17, 202514.1314.3414.0314.1714.17-0.35%22,158,599
Sep 16, 202514.0314.2413.9014.2214.220.42%24,929,533
Sep 15, 202514.0114.6513.8514.1614.161.87%36,763,019
Sep 12, 202513.9214.2413.8813.9013.900.14%27,680,004
Sep 11, 202513.5513.9013.3913.8813.883.27%26,669,464
Sep 10, 202513.5413.6813.4113.4413.44-0.59%13,882,331
Sep 9, 202513.8813.8813.4713.5213.52-2.59%18,268,276
Sep 8, 202513.8213.9613.6813.8813.880.43%19,398,987
Sep 5, 202513.4813.9113.3513.8213.822.60%24,458,392
Sep 4, 202513.8313.9813.2613.4713.47-2.74%30,630,288
Sep 3, 202514.2514.3513.7913.8513.85-2.40%32,159,218
Sep 2, 202515.1015.1814.1314.1914.19-5.90%46,627,345
Sep 1, 202515.2015.6814.9415.0815.08-1.11%45,670,452
Aug 29, 202514.7815.6814.6015.2515.252.21%68,101,166
Aug 28, 202514.8915.0614.2614.9214.92-1.84%66,091,213
Aug 27, 202515.3016.2615.0615.2015.200.20%86,584,526
Aug 26, 202515.7115.7115.1015.1715.17-4.35%83,379,771
Aug 25, 202514.1415.8614.0715.8615.869.99%71,009,033
Aug 22, 202515.0015.0014.2514.4214.423.00%73,572,773
Aug 21, 202514.1114.3513.8714.0014.002.34%66,218,869
Aug 20, 202513.5013.7013.4113.6813.680.37%28,767,855
Aug 19, 202513.6613.8413.6213.6313.63-0.94%31,553,328
Aug 18, 202514.0014.0113.6613.7613.760.44%47,130,695
Aug 15, 202513.4213.7113.2513.7013.701.41%46,288,045