Skip to main content
logo
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
26.05
+0.10 (0.39%)
At close: Feb 25, 2026

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202625.9626.1525.9026.0526.050.39%9,181,100
Feb 24, 202625.7326.4225.5325.9525.952.25%12,814,512
Feb 13, 202625.3025.8325.1625.3825.380.32%8,526,307
Feb 12, 202625.1925.4025.0425.3025.300.68%6,539,001
Feb 11, 202625.2525.5125.0825.1325.13-0.28%5,592,511
Feb 10, 202625.2425.3825.0625.2025.200.60%6,768,953
Feb 9, 202625.0025.1624.9325.0525.051.29%7,452,610
Feb 6, 202624.5525.0124.3024.7324.730.12%7,185,943
Feb 5, 202625.0925.0924.6724.7024.70-1.55%7,033,909
Feb 4, 202624.9525.2324.6925.0925.090.08%9,222,070
Feb 3, 202624.3825.1624.2225.0725.073.81%12,285,940
Feb 2, 202624.7425.0224.1424.1524.15-2.90%11,356,130
Jan 30, 202625.2325.4524.4824.8724.87-1.62%10,992,040
Jan 29, 202625.6626.1525.2525.2825.28-2.05%11,666,160
Jan 28, 202626.0426.1825.7225.8125.81-1.19%8,762,506
Jan 27, 202625.5926.3024.8326.1226.121.95%14,596,046
Jan 26, 202626.5026.5925.5525.6225.62-3.03%12,930,730
Jan 23, 202626.0226.4725.8626.4226.421.77%12,710,550
Jan 22, 202625.8626.1325.7625.9625.960.39%8,267,085
Jan 21, 202625.3026.1025.1625.8625.861.97%10,530,820
Jan 20, 202625.7525.9825.1725.3625.36-2.05%12,556,820
Jan 19, 202626.1726.2025.8125.8925.89-1.03%9,836,672
Jan 16, 202626.0226.2925.7526.1626.161.20%13,375,664
Jan 15, 202626.0726.1925.7025.8525.85-1.15%11,482,690
Jan 14, 202626.1026.7725.8126.1526.150.58%18,528,490
Jan 13, 202627.0027.0925.8926.0026.00-3.53%17,717,100
Jan 12, 202625.8026.9625.7726.9526.954.86%22,489,900
Jan 9, 202625.4725.7725.2525.7025.701.14%13,748,000
Jan 8, 202625.3425.6825.1625.4125.410.28%10,482,540
Jan 7, 202625.5925.6825.2525.3425.34-0.90%10,620,650
Jan 6, 202625.3025.7425.3025.5725.570.99%12,635,370
Jan 5, 202624.9525.3524.9525.3225.321.85%11,194,450
Dec 31, 202525.1125.1924.7524.8624.860.08%7,982,116
Dec 30, 202524.8525.1224.7724.8424.84-0.48%6,885,900
Dec 29, 202524.8925.1524.8524.9624.960.36%7,629,200
Dec 26, 202525.1125.2524.8024.8724.87-0.96%8,662,019
Dec 25, 202525.0325.2524.8725.1125.110.84%8,540,432
Dec 24, 202524.3024.9824.2824.9024.902.55%11,230,310
Dec 23, 202524.4324.5724.2224.2824.28-0.70%6,652,879
Dec 22, 202524.3624.6924.3024.4524.450.82%8,179,616
Dec 19, 202524.1624.4524.1324.2524.250.83%6,493,546
Dec 18, 202524.1024.4824.0124.0524.05-1.03%6,616,840
Dec 17, 202523.8924.3923.6324.3024.301.76%8,729,012
Dec 16, 202524.0924.3223.8123.8823.88-1.32%7,974,500
Dec 15, 202524.8024.8024.1724.2024.20-2.97%9,939,079
Dec 12, 202524.4724.9424.3324.9424.941.75%10,971,710
Dec 11, 202525.0325.0824.5024.5124.51-2.27%8,781,874
Dec 10, 202525.2025.2524.6025.0825.08-0.40%9,852,230
Dec 9, 202525.1125.5025.0625.1825.180.12%8,879,136
Dec 8, 202525.1125.3525.0925.1525.150.20%8,783,438