Dagang Holding Group Co.,Ltd. (SHE:300103)
China · Delayed Price · Currency is CNY 8.05
+0.26 (3.34%)
At close: Mar 10, 2026
Dagang Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.79 | 7.94 | 7.64 | 7.79 | 7.79 | -1.52% | 7,887,100 |
| Mar 6, 2026 | 7.46 | 7.93 | 7.46 | 7.91 | 7.91 | 5.05% | 9,404,450 |
| Mar 5, 2026 | 7.42 | 7.60 | 7.42 | 7.53 | 7.53 | 2.87% | 7,721,900 |
| Mar 4, 2026 | 7.43 | 7.47 | 7.20 | 7.32 | 7.32 | -0.95% | 10,340,800 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.37 | 7.39 | 7.39 | -6.57% | 15,131,700 |
| Mar 2, 2026 | 8.33 | 8.33 | 7.74 | 7.91 | 7.91 | -6.06% | 25,853,550 |
| Feb 27, 2026 | 7.96 | 8.43 | 7.86 | 8.42 | 8.42 | 6.18% | 17,225,840 |
| Feb 26, 2026 | 7.99 | 8.00 | 7.87 | 7.93 | 7.93 | - | 5,180,554 |
| Feb 25, 2026 | 7.88 | 8.00 | 7.85 | 7.93 | 7.93 | 0.63% | 6,277,908 |
| Feb 24, 2026 | 7.83 | 8.00 | 7.83 | 7.88 | 7.88 | 1.42% | 7,711,200 |
| Feb 13, 2026 | 7.77 | 7.85 | 7.68 | 7.77 | 7.77 | - | 5,371,752 |
| Feb 12, 2026 | 7.93 | 7.98 | 7.75 | 7.77 | 7.77 | -1.27% | 5,969,400 |
| Feb 11, 2026 | 8.00 | 8.04 | 7.85 | 7.87 | 7.87 | -1.25% | 4,717,950 |
| Feb 10, 2026 | 7.99 | 8.00 | 7.89 | 7.97 | 7.97 | 0.13% | 4,479,100 |
| Feb 9, 2026 | 7.95 | 8.00 | 7.86 | 7.96 | 7.96 | 2.05% | 6,879,400 |
| Feb 6, 2026 | 7.73 | 7.82 | 7.62 | 7.80 | 7.80 | 0.91% | 6,821,440 |
| Feb 5, 2026 | 7.88 | 7.89 | 7.72 | 7.73 | 7.73 | -1.78% | 6,764,600 |
| Feb 4, 2026 | 7.70 | 7.98 | 7.70 | 7.87 | 7.87 | 1.94% | 7,850,500 |
| Feb 3, 2026 | 7.68 | 7.80 | 7.65 | 7.72 | 7.72 | 1.45% | 7,811,300 |
| Feb 2, 2026 | 7.65 | 7.77 | 7.54 | 7.61 | 7.61 | -1.55% | 6,761,050 |
| Jan 30, 2026 | 7.58 | 7.74 | 7.49 | 7.73 | 7.73 | 1.44% | 9,639,350 |
| Jan 29, 2026 | 7.75 | 7.86 | 7.57 | 7.62 | 7.62 | -2.56% | 9,472,100 |
| Jan 28, 2026 | 7.91 | 7.98 | 7.70 | 7.82 | 7.82 | -1.14% | 9,018,700 |
| Jan 27, 2026 | 7.99 | 8.04 | 7.69 | 7.91 | 7.91 | -1.00% | 10,159,650 |
| Jan 26, 2026 | 8.28 | 8.32 | 7.86 | 7.99 | 7.99 | -3.50% | 11,385,300 |
| Jan 23, 2026 | 8.50 | 8.57 | 8.24 | 8.28 | 8.28 | -2.47% | 9,023,150 |
| Jan 22, 2026 | 8.33 | 8.50 | 8.28 | 8.49 | 8.49 | 1.92% | 7,390,150 |
| Jan 21, 2026 | 8.38 | 8.42 | 8.20 | 8.33 | 8.33 | 0.36% | 7,283,300 |
| Jan 20, 2026 | 8.61 | 8.70 | 8.18 | 8.30 | 8.30 | -2.12% | 13,319,080 |
| Jan 19, 2026 | 8.05 | 8.78 | 8.04 | 8.48 | 8.48 | 5.21% | 18,401,400 |
| Jan 16, 2026 | 8.05 | 8.12 | 7.93 | 8.06 | 8.06 | 0.50% | 7,142,167 |
| Jan 15, 2026 | 7.88 | 8.06 | 7.82 | 8.02 | 8.02 | 0.75% | 6,142,100 |
| Jan 14, 2026 | 8.05 | 8.06 | 7.81 | 7.96 | 7.96 | 0.13% | 7,402,482 |
| Jan 13, 2026 | 8.03 | 8.14 | 7.88 | 7.95 | 7.95 | -0.75% | 6,595,532 |
| Jan 12, 2026 | 8.08 | 8.20 | 7.98 | 8.01 | 8.01 | -0.37% | 6,008,265 |
| Jan 9, 2026 | 8.09 | 8.09 | 7.87 | 8.04 | 8.04 | 1.64% | 6,864,886 |
| Jan 8, 2026 | 7.86 | 7.98 | 7.81 | 7.91 | 7.91 | 0.38% | 4,966,050 |
| Jan 7, 2026 | 7.87 | 7.98 | 7.83 | 7.88 | 7.88 | -0.88% | 6,667,250 |
| Jan 6, 2026 | 8.08 | 8.09 | 7.84 | 7.95 | 7.95 | -1.49% | 7,412,500 |
| Jan 5, 2026 | 8.24 | 8.26 | 7.96 | 8.07 | 8.07 | 0.50% | 7,205,950 |
| Dec 31, 2025 | 8.00 | 8.05 | 7.78 | 8.03 | 8.03 | 1.26% | 6,705,040 |
| Dec 30, 2025 | 7.87 | 8.09 | 7.77 | 7.93 | 7.93 | 0.25% | 7,050,203 |
| Dec 29, 2025 | 7.84 | 7.96 | 7.70 | 7.91 | 7.91 | 0.64% | 7,029,304 |
| Dec 26, 2025 | 7.90 | 7.99 | 7.66 | 7.86 | 7.86 | 0.13% | 11,653,810 |
| Dec 25, 2025 | 7.76 | 7.95 | 7.69 | 7.85 | 7.85 | 3.15% | 12,772,620 |
| Dec 24, 2025 | 7.29 | 7.66 | 7.20 | 7.61 | 7.61 | 4.53% | 10,200,450 |
| Dec 23, 2025 | 7.29 | 7.35 | 7.15 | 7.28 | 7.28 | 0.14% | 5,874,870 |
| Dec 22, 2025 | 7.19 | 7.39 | 7.15 | 7.27 | 7.27 | 1.11% | 6,325,651 |
| Dec 19, 2025 | 7.02 | 7.26 | 6.98 | 7.19 | 7.19 | 3.45% | 7,098,266 |
| Dec 18, 2025 | 6.90 | 7.05 | 6.85 | 6.95 | 6.95 | 0.43% | 5,679,700 |