Skip to main content
logo
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
21.99
+0.17 (0.78%)
Apr 10, 2026, 3:10 PM CST

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.1022.0821.1022.07-1.15%111,100
Apr 9, 202621.9622.3221.7521.8221.82-1.36%9,839,300
Apr 8, 202621.4022.1821.3322.1222.126.24%13,745,310
Apr 7, 202621.1021.4220.7020.8220.820.29%8,035,900
Apr 3, 202620.9521.0820.6420.7620.76-0.48%5,861,900
Apr 2, 202621.4221.4820.6420.8620.86-2.80%8,192,185
Apr 1, 202621.3921.5221.2221.4621.462.24%6,562,147
Mar 31, 202621.1821.4820.9120.9920.99-1.13%5,502,000
Mar 30, 202620.8021.3520.7121.2321.23-0.14%6,589,636
Mar 27, 202620.7921.4320.7721.2621.260.47%4,818,672
Mar 26, 202621.5321.7021.0521.1621.16-1.95%6,060,122
Mar 25, 202621.3321.7521.3021.5821.581.17%7,747,259
Mar 24, 202620.9721.3520.5021.3321.333.85%12,332,750
Mar 23, 202621.2021.6020.3020.5420.54-5.39%14,017,120
Mar 20, 202622.3522.5621.7121.7121.71-2.25%10,563,100
Mar 19, 202622.5022.6822.0922.2122.21-2.76%8,080,829
Mar 18, 202622.6322.8922.4722.8422.841.38%6,892,313
Mar 17, 202623.1023.2622.5222.5322.53-2.21%7,537,250
Mar 16, 202622.8623.0522.5123.0423.040.70%7,488,141
Mar 13, 202622.9423.1322.7022.8822.88-0.74%7,149,853
Mar 12, 202623.6323.8122.9423.0523.05-2.82%10,855,590
Mar 11, 202623.8224.0523.6123.7223.72-0.34%7,553,325
Mar 10, 202623.7423.9723.5023.8023.801.71%8,462,569
Mar 9, 202623.4423.6122.8023.4023.40-2.01%12,793,590
Mar 6, 202623.6824.0523.5023.8823.880.04%8,127,637
Mar 5, 202623.7924.3523.6823.8723.872.23%12,638,550
Mar 4, 202623.5024.1923.2223.3523.35-3.35%17,202,880
Mar 3, 202625.8025.9024.1124.1624.16-6.36%15,696,290
Mar 2, 202626.0026.2925.4425.8025.80-2.49%13,644,650
Feb 27, 202626.4326.7526.2226.4626.46-0.23%8,819,909
Feb 26, 202626.0426.8525.9726.5226.521.80%13,296,830
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