Dagang Holding Group Co.,Ltd. (SHE:300103)
China · Delayed Price · Currency is CNY 8.93
-0.65 (-6.78%)
At close: Jun 2, 2026
Dagang Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.60 | 9.78 | 8.81 | 8.93 | 8.93 | -6.78% | 33,911,460 |
| Jun 1, 2026 | 7.90 | 9.58 | 7.80 | 9.58 | 9.58 | 20.05% | 14,987,960 |
| May 29, 2026 | 8.31 | 8.39 | 7.90 | 7.98 | 7.98 | -3.97% | 8,864,750 |
| May 28, 2026 | 8.26 | 8.48 | 8.01 | 8.31 | 8.31 | -0.36% | 9,133,250 |
| May 27, 2026 | 8.65 | 8.65 | 8.23 | 8.34 | 8.34 | -1.77% | 10,415,750 |
| May 26, 2026 | 9.10 | 9.14 | 7.20 | 8.49 | 8.49 | -5.67% | 11,419,660 |
| May 25, 2026 | 9.14 | 9.98 | 8.89 | 9.00 | 9.00 | -1.10% | 10,682,200 |
| May 22, 2026 | 9.14 | 9.28 | 8.98 | 9.10 | 9.10 | -0.55% | 10,968,460 |
| May 21, 2026 | 9.56 | 9.65 | 9.10 | 9.15 | 9.15 | -4.19% | 11,564,300 |
| May 20, 2026 | 9.76 | 9.90 | 9.38 | 9.55 | 9.55 | -2.55% | 13,091,830 |
| May 19, 2026 | 9.72 | 9.88 | 9.42 | 9.80 | 9.80 | 2.83% | 16,712,600 |
| May 18, 2026 | 9.26 | 9.63 | 9.08 | 9.53 | 9.53 | 3.47% | 15,559,050 |
| May 15, 2026 | 8.89 | 9.75 | 8.89 | 9.21 | 9.21 | 3.60% | 18,484,380 |
| May 14, 2026 | 8.74 | 9.02 | 8.67 | 8.89 | 8.89 | 2.18% | 9,415,540 |
| May 13, 2026 | 8.85 | 8.99 | 8.67 | 8.70 | 8.70 | -1.47% | 10,144,150 |
| May 12, 2026 | 8.72 | 8.90 | 8.63 | 8.83 | 8.83 | 0.57% | 11,981,180 |
| May 11, 2026 | 8.46 | 9.05 | 8.45 | 8.78 | 8.78 | 3.78% | 18,066,930 |
| May 8, 2026 | 8.43 | 8.46 | 8.27 | 8.46 | 8.46 | 0.95% | 11,144,640 |
| May 7, 2026 | 8.19 | 8.62 | 8.11 | 8.38 | 8.38 | 1.95% | 15,150,790 |
| May 6, 2026 | 8.26 | 8.26 | 8.07 | 8.22 | 8.22 | -0.36% | 12,761,750 |
| Apr 30, 2026 | 8.02 | 8.25 | 8.00 | 8.25 | 8.25 | 2.10% | 12,245,950 |
| Apr 29, 2026 | 8.01 | 8.12 | 7.93 | 8.08 | 8.08 | 0.87% | 9,309,449 |
| 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% | 15,313,120 |
| 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 |