Skip to main content
logo
Digital China Information Service Group Company Ltd. (SHE:000555)
China flag China · Delayed Price · Currency is CNY
15.53
+0.23 (1.50%)
Mar 27, 2026, 1:05 PM CST

SHE:000555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202616.3916.4515.2615.3015.30-7.10%51,684,890
Mar 25, 202616.1716.9016.1716.4716.471.54%37,756,400
Mar 24, 202616.5316.6515.6816.2216.220.19%45,565,540
Mar 23, 202616.6117.0716.0616.1916.19-8.32%65,948,880
Mar 20, 202620.0820.0817.6617.6617.66-3.23%95,925,960
Mar 19, 202618.0018.5418.0018.2518.25-1.19%36,506,430
Mar 18, 202617.5918.5517.4918.4718.476.21%48,457,170
Mar 17, 202618.1518.2217.3817.3917.39-5.13%36,027,530
Mar 16, 202617.7418.3717.6218.3318.333.33%43,398,056
Mar 13, 202618.2518.3317.6017.7417.74-3.69%43,989,070
Mar 12, 202618.5818.8218.3018.4218.42-1.18%45,747,470
Mar 11, 202618.6518.9118.5118.6418.64-0.64%50,200,340
Mar 10, 202618.7218.8618.3818.7618.760.32%73,734,737
Mar 9, 202618.1018.7518.0318.7018.702.02%78,700,210
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