Skip to main content
logo
Digital China Information Service Group Company Ltd. (SHE:000555)
China flag China · Delayed Price · Currency is CNY
17.48
+0.19 (1.10%)
Jan 23, 2026, 3:04 PM CST

SHE:000555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202516.4016.4615.9115.9115.91-3.46%31,865,170
Dec 15, 202516.1516.7916.1116.4816.481.29%44,563,290
Dec 12, 202516.2916.4216.0116.2716.27-0.49%27,441,681
Dec 11, 202516.4616.6016.3216.3516.35-0.85%31,889,219
Dec 10, 202516.1016.5516.0116.4916.49-3.85%47,051,220
Dec 9, 202517.4217.5717.1117.1517.15-2.11%31,523,350
Dec 8, 202517.0717.7617.0417.5217.522.88%58,719,740
Dec 5, 202516.6017.1116.5117.0317.032.59%41,189,790
Dec 4, 202516.7416.8816.5316.6016.600.18%31,901,270
Dec 3, 202517.2717.3116.5116.5716.57-3.61%36,414,310
Dec 2, 202517.4917.4917.0717.1917.19-2.00%30,508,180
Dec 1, 202517.4217.6217.3517.5417.540.06%29,293,783
Nov 28, 202517.2817.6017.2017.5317.531.39%29,439,140
Nov 27, 202517.4117.8517.2717.2917.29-1.43%35,988,410
Nov 26, 202517.8717.9917.5017.5417.54-2.39%47,457,650
Nov 25, 202517.8018.3417.7317.9717.971.47%53,737,810
Nov 24, 202517.2917.8617.0917.7117.712.37%64,812,340
Nov 21, 202518.0818.3917.2417.3017.30-7.19%98,689,410
Nov 20, 202518.4419.7118.2618.6418.642.64%106,331,900
Nov 19, 202519.4019.4118.0218.1618.16-9.06%129,840,400
Nov 18, 202518.9320.2818.5819.9719.975.44%160,578,200
Nov 17, 202518.0419.1718.0318.9418.944.93%118,275,300
Nov 14, 202518.5118.7718.0118.0518.05-2.17%71,651,100
Nov 13, 202518.3518.7018.2318.4518.450.27%62,213,140