Dagang Holding Group Co.,Ltd. (SHE:300103)
China · Delayed Price · Currency is CNY 6.59
+0.20 (3.13%)
At close: Jul 31, 2026
Dagang Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.55 | 6.68 | 6.50 | 6.59 | 6.59 | 3.13% | 4,419,300 |
| Jul 30, 2026 | 6.50 | 6.71 | 6.38 | 6.39 | 6.39 | -2.44% | 6,083,456 |
| Jul 29, 2026 | 6.54 | 6.64 | 6.35 | 6.55 | 6.55 | 0.15% | 4,796,330 |
| Jul 28, 2026 | 6.34 | 6.70 | 6.34 | 6.54 | 6.54 | 1.24% | 4,704,150 |
| Jul 27, 2026 | 6.35 | 6.58 | 6.32 | 6.46 | 6.46 | 1.41% | 4,218,600 |
| Jul 24, 2026 | 6.34 | 6.46 | 6.23 | 6.37 | 6.37 | -0.78% | 4,319,300 |
| Jul 23, 2026 | 6.22 | 6.46 | 6.22 | 6.42 | 6.42 | 3.05% | 5,166,530 |
| Jul 22, 2026 | 6.27 | 6.43 | 6.10 | 6.23 | 6.23 | -0.48% | 6,342,200 |
| Jul 21, 2026 | 6.33 | 6.42 | 5.59 | 6.26 | 6.26 | -1.57% | 9,822,400 |
| Jul 20, 2026 | 6.75 | 6.93 | 6.10 | 6.36 | 6.36 | -5.64% | 7,968,050 |
| Jul 17, 2026 | 7.10 | 7.22 | 6.71 | 6.74 | 6.74 | -4.94% | 7,432,300 |
| Jul 16, 2026 | 7.15 | 7.24 | 7.00 | 7.09 | 7.09 | -1.80% | 5,374,501 |
| Jul 15, 2026 | 7.08 | 7.53 | 7.05 | 7.22 | 7.22 | 0.98% | 9,650,700 |
| Jul 14, 2026 | 6.95 | 7.17 | 6.82 | 7.15 | 7.15 | 2.14% | 6,680,400 |
| Jul 13, 2026 | 7.42 | 7.48 | 6.93 | 7.00 | 7.00 | -5.66% | 10,389,400 |
| Jul 10, 2026 | 7.63 | 7.65 | 7.37 | 7.42 | 7.42 | -2.88% | 8,225,300 |
| Jul 9, 2026 | 7.65 | 7.67 | 7.31 | 7.64 | 7.64 | 0.26% | 9,056,351 |
| Jul 8, 2026 | 7.84 | 7.84 | 7.37 | 7.62 | 7.62 | -3.30% | 11,659,400 |
| Jul 7, 2026 | 7.25 | 8.28 | 7.15 | 7.88 | 7.88 | 9.14% | 20,776,300 |
| Jul 6, 2026 | 7.60 | 7.68 | 7.20 | 7.22 | 7.22 | -5.37% | 7,275,200 |
| Jul 3, 2026 | 7.65 | 7.74 | 7.47 | 7.63 | 7.63 | -0.78% | 5,806,700 |
| Jul 2, 2026 | 7.47 | 7.85 | 7.41 | 7.69 | 7.69 | 2.12% | 7,993,165 |
| Jul 1, 2026 | 7.64 | 7.75 | 7.45 | 7.53 | 7.53 | -1.83% | 5,833,800 |
| Jun 30, 2026 | 7.49 | 7.68 | 7.36 | 7.67 | 7.67 | 2.40% | 5,923,049 |
| Jun 29, 2026 | 7.76 | 7.76 | 7.24 | 7.49 | 7.49 | -3.23% | 8,441,815 |
| Jun 26, 2026 | 7.94 | 8.06 | 7.67 | 7.74 | 7.74 | -3.97% | 9,327,715 |
| Jun 25, 2026 | 8.66 | 8.86 | 7.93 | 8.06 | 8.06 | -7.46% | 18,474,100 |
| Jun 24, 2026 | 8.50 | 8.81 | 8.25 | 8.71 | 8.71 | 1.52% | 14,180,200 |
| Jun 23, 2026 | 8.32 | 8.67 | 8.21 | 8.58 | 8.58 | 2.75% | 12,513,150 |
| Jun 22, 2026 | 8.61 | 8.84 | 8.11 | 8.35 | 8.35 | -3.47% | 13,967,380 |
| Jun 18, 2026 | 8.19 | 8.90 | 8.05 | 8.65 | 8.65 | 4.98% | 15,552,150 |
| Jun 17, 2026 | 8.46 | 8.50 | 8.18 | 8.24 | 8.24 | -3.40% | 8,879,550 |
| Jun 16, 2026 | 8.27 | 8.63 | 7.97 | 8.53 | 8.53 | 4.02% | 11,966,500 |
| Jun 15, 2026 | 8.45 | 8.57 | 8.13 | 8.20 | 8.20 | -1.80% | 11,273,750 |
| Jun 12, 2026 | 8.62 | 9.11 | 8.31 | 8.35 | 8.35 | -2.45% | 14,004,140 |
| Jun 11, 2026 | 8.45 | 8.79 | 8.33 | 8.56 | 8.56 | 0.12% | 13,088,790 |
| Jun 10, 2026 | 8.46 | 8.65 | 8.25 | 8.55 | 8.55 | -0.47% | 8,724,400 |
| Jun 9, 2026 | 8.34 | 8.68 | 8.26 | 8.59 | 8.59 | 3.12% | 11,713,800 |
| Jun 8, 2026 | 8.18 | 8.54 | 8.12 | 8.33 | 8.33 | -1.42% | 11,929,850 |
| Jun 5, 2026 | 8.32 | 8.58 | 8.10 | 8.45 | 8.45 | 0.24% | 12,241,650 |
| Jun 4, 2026 | 8.52 | 8.63 | 8.33 | 8.43 | 8.43 | -1.06% | 15,559,950 |
| Jun 3, 2026 | 8.89 | 8.91 | 8.44 | 8.52 | 8.52 | -4.59% | 20,998,210 |
| 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 |