Dagang Holding Group Co.,Ltd. (SHE:300103)
China · Delayed Price · Currency is CNY 8.08
+0.07 (0.87%)
At close: Apr 29, 2026
Dagang Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.01 | 8.11 | 7.93 | 8.01 | 8.01 | -0.25% | 7,705,550 |
| Apr 27, 2026 | 7.90 | 8.13 | 7.84 | 8.03 | 8.03 | 1.52% | 11,107,890 |
| Apr 24, 2026 | 7.81 | 8.00 | 7.81 | 7.91 | 7.91 | -0.38% | 7,525,480 |
| Apr 23, 2026 | 7.67 | 7.98 | 7.55 | 7.94 | 7.94 | 3.25% | 11,923,400 |
| Apr 22, 2026 | 7.70 | 7.79 | 7.65 | 7.69 | 7.69 | -0.39% | 7,660,151 |
| Apr 21, 2026 | 7.91 | 7.98 | 7.63 | 7.72 | 7.72 | -3.02% | 12,231,700 |
| Apr 20, 2026 | 7.99 | 8.16 | 7.85 | 7.96 | 7.96 | -0.62% | 12,672,050 |
| Apr 17, 2026 | 7.56 | 8.07 | 7.56 | 8.01 | 8.01 | 5.67% | 15,413,600 |
| Apr 16, 2026 | 7.41 | 7.59 | 7.30 | 7.58 | 7.58 | 2.99% | 8,851,250 |
| Apr 15, 2026 | 7.19 | 7.40 | 7.11 | 7.36 | 7.36 | 2.65% | 8,285,350 |
| Apr 14, 2026 | 7.22 | 7.25 | 7.08 | 7.17 | 7.17 | -0.14% | 4,404,700 |
| Apr 13, 2026 | 7.01 | 7.18 | 6.93 | 7.18 | 7.18 | 2.43% | 7,245,700 |
| Apr 10, 2026 | 7.13 | 7.20 | 7.00 | 7.01 | 7.01 | -1.41% | 7,200,299 |
| Apr 9, 2026 | 7.11 | 7.14 | 6.93 | 7.11 | 7.11 | -0.70% | 9,694,901 |
| Apr 8, 2026 | 7.01 | 7.18 | 6.90 | 7.16 | 7.16 | 5.14% | 8,326,650 |
| Apr 7, 2026 | 6.69 | 6.85 | 6.58 | 6.81 | 6.81 | 1.79% | 6,346,901 |
| Apr 3, 2026 | 6.96 | 6.96 | 6.64 | 6.69 | 6.69 | -3.32% | 7,140,800 |
| Apr 2, 2026 | 7.11 | 7.16 | 6.86 | 6.92 | 6.92 | -2.95% | 7,288,330 |
| Apr 1, 2026 | 7.19 | 7.40 | 7.07 | 7.13 | 7.13 | 1.57% | 10,610,300 |
| Mar 31, 2026 | 7.00 | 7.13 | 6.93 | 7.02 | 7.02 | 0.86% | 7,682,615 |
| Mar 30, 2026 | 6.89 | 7.01 | 6.82 | 6.96 | 6.96 | -0.29% | 9,200,900 |
| Mar 27, 2026 | 6.82 | 7.00 | 6.71 | 6.98 | 6.98 | 1.31% | 6,926,300 |
| Mar 26, 2026 | 6.92 | 7.28 | 6.79 | 6.89 | 6.89 | -1.15% | 8,988,500 |
| Mar 25, 2026 | 7.10 | 7.14 | 6.90 | 6.97 | 6.97 | -0.57% | 9,175,650 |
| Mar 24, 2026 | 6.68 | 7.04 | 6.47 | 7.01 | 7.01 | 7.35% | 15,313,129 |
| Mar 23, 2026 | 7.00 | 7.12 | 6.42 | 6.53 | 6.53 | -8.54% | 16,214,800 |
| Mar 20, 2026 | 7.52 | 7.58 | 7.11 | 7.14 | 7.14 | -4.29% | 7,842,600 |
| Mar 19, 2026 | 7.66 | 7.74 | 7.43 | 7.46 | 7.46 | -3.74% | 6,114,100 |
| Mar 18, 2026 | 7.64 | 7.77 | 7.52 | 7.75 | 7.75 | 2.51% | 6,159,850 |
| Mar 17, 2026 | 7.71 | 7.77 | 7.54 | 7.56 | 7.56 | -1.56% | 8,217,000 |
| Mar 16, 2026 | 7.82 | 7.84 | 7.62 | 7.68 | 7.68 | -1.03% | 6,583,950 |
| Mar 13, 2026 | 7.71 | 7.95 | 7.62 | 7.76 | 7.76 | 1.17% | 8,562,949 |
| Mar 12, 2026 | 7.88 | 7.90 | 7.65 | 7.67 | 7.67 | -2.17% | 8,289,079 |
| Mar 11, 2026 | 8.05 | 8.08 | 7.82 | 7.84 | 7.84 | -2.61% | 8,428,499 |
| Mar 10, 2026 | 7.86 | 8.10 | 7.80 | 8.05 | 8.05 | 3.34% | 8,858,300 |
| 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 |