Dagang Holding Group Co.,Ltd. (SHE:300103)
China · Delayed Price · Currency is CNY 7.90
-0.10 (-1.25%)
At close: Oct 9, 2026
Dagang Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.00 | 8.00 | 7.47 | 7.90 | 7.90 | -1.25% | 6,989,900 |
| Oct 8, 2026 | 8.05 | 8.26 | 8.00 | 8.00 | 8.00 | -0.62% | 5,411,850 |
| Sep 30, 2026 | 8.20 | 8.20 | 7.97 | 8.05 | 8.05 | -0.86% | 4,354,950 |
| Sep 29, 2026 | 7.91 | 8.22 | 7.90 | 8.12 | 8.12 | 2.65% | 5,935,200 |
| Sep 28, 2026 | 8.19 | 8.29 | 7.79 | 7.91 | 7.91 | -3.77% | 7,171,500 |
| Sep 24, 2026 | 8.20 | 8.29 | 8.00 | 8.22 | 8.22 | 1.73% | 7,280,700 |
| Sep 23, 2026 | 7.92 | 8.14 | 7.92 | 8.08 | 8.08 | 1.13% | 5,291,454 |
| Sep 22, 2026 | 8.11 | 8.20 | 7.87 | 7.99 | 7.99 | -1.11% | 6,608,002 |
| Sep 21, 2026 | 7.59 | 8.20 | 7.59 | 8.08 | 8.08 | 5.76% | 12,619,230 |
| Sep 18, 2026 | 7.76 | 7.82 | 7.59 | 7.64 | 7.64 | -0.52% | 5,603,900 |
| Sep 17, 2026 | 7.65 | 7.83 | 7.45 | 7.68 | 7.68 | 1.05% | 6,348,150 |
| Sep 16, 2026 | 7.39 | 7.66 | 7.31 | 7.60 | 7.60 | 2.43% | 6,459,700 |
| Sep 15, 2026 | 7.63 | 7.67 | 7.36 | 7.42 | 7.42 | -3.01% | 6,330,000 |
| Sep 14, 2026 | 7.89 | 7.89 | 7.61 | 7.65 | 7.65 | -2.92% | 6,930,900 |
| Sep 11, 2026 | 8.20 | 8.20 | 7.79 | 7.88 | 7.88 | -3.31% | 6,282,800 |
| Sep 10, 2026 | 8.36 | 8.39 | 8.11 | 8.15 | 8.15 | -2.74% | 6,119,800 |
| Sep 9, 2026 | 8.47 | 8.60 | 8.26 | 8.38 | 8.38 | -1.76% | 8,453,050 |
| Sep 8, 2026 | 8.76 | 8.76 | 8.48 | 8.53 | 8.53 | -1.39% | 7,429,550 |
| Sep 7, 2026 | 8.30 | 8.73 | 8.00 | 8.65 | 8.65 | 1.88% | 16,645,950 |
| Sep 4, 2026 | 9.16 | 9.18 | 8.42 | 8.49 | 8.49 | -7.31% | 19,919,150 |
| Sep 3, 2026 | 9.09 | 9.51 | 8.97 | 9.16 | 9.16 | 2.58% | 12,718,176 |
| Sep 2, 2026 | 8.80 | 9.09 | 8.62 | 8.93 | 8.93 | 1.59% | 9,121,500 |
| Sep 1, 2026 | 8.57 | 9.06 | 8.45 | 8.79 | 8.79 | 2.57% | 15,726,250 |
| Aug 31, 2026 | 7.84 | 8.65 | 7.82 | 8.57 | 8.57 | 7.39% | 13,202,280 |
| Aug 28, 2026 | 7.82 | 8.07 | 7.75 | 7.98 | 7.98 | 2.05% | 5,136,300 |
| Aug 27, 2026 | 7.91 | 8.02 | 7.79 | 7.82 | 7.82 | -1.14% | 4,174,400 |
| Aug 26, 2026 | 7.80 | 7.98 | 7.67 | 7.91 | 7.91 | 2.73% | 5,483,600 |
| Aug 25, 2026 | 7.37 | 7.87 | 7.30 | 7.70 | 7.70 | 3.22% | 7,040,700 |
| Aug 24, 2026 | 7.94 | 7.94 | 7.28 | 7.46 | 7.46 | -5.21% | 7,757,200 |
| Aug 21, 2026 | 7.68 | 7.90 | 7.40 | 7.87 | 7.87 | 1.42% | 5,803,200 |
| Aug 20, 2026 | 7.80 | 7.92 | 7.67 | 7.76 | 7.76 | 1.04% | 5,079,500 |
| Aug 19, 2026 | 8.17 | 8.34 | 7.65 | 7.68 | 7.68 | -6.34% | 6,093,550 |
| Aug 18, 2026 | 8.16 | 8.26 | 8.12 | 8.20 | 8.20 | - | 4,584,900 |
| Aug 17, 2026 | 7.91 | 8.24 | 7.87 | 8.20 | 8.20 | 4.06% | 6,852,400 |
| Aug 14, 2026 | 7.96 | 8.00 | 7.70 | 7.88 | 7.88 | -0.51% | 5,445,600 |
| Aug 13, 2026 | 7.99 | 8.10 | 7.90 | 7.92 | 7.92 | -0.88% | 3,733,300 |
| Aug 12, 2026 | 8.08 | 8.14 | 7.92 | 7.99 | 7.99 | -0.12% | 3,856,753 |
| Aug 11, 2026 | 8.06 | 8.17 | 7.95 | 8.00 | 8.00 | -1.23% | 4,296,751 |
| Aug 10, 2026 | 8.16 | 8.29 | 7.90 | 8.10 | 8.10 | - | 5,237,700 |
| Aug 7, 2026 | 7.73 | 8.17 | 7.54 | 8.10 | 8.10 | 5.19% | 11,232,400 |
| Aug 6, 2026 | 7.51 | 7.83 | 7.48 | 7.70 | 7.70 | 2.80% | 9,525,000 |
| Aug 5, 2026 | 7.22 | 7.52 | 7.22 | 7.49 | 7.49 | 3.60% | 6,595,550 |
| Aug 4, 2026 | 6.92 | 7.32 | 6.85 | 7.23 | 7.23 | 6.01% | 6,842,602 |
| Aug 3, 2026 | 6.58 | 6.85 | 6.55 | 6.82 | 6.82 | 3.49% | 6,377,200 |
| 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 |