DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
30.28
+0.12 (0.40%)
Sep 8, 2025, 11:44 AM CST

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202529.2230.2828.6030.1630.164.25%20,954,305
Sep 4, 202529.7930.4028.0128.9328.93-3.02%23,926,953
Sep 3, 202530.3230.9029.8029.8329.83-1.62%17,514,626
Sep 2, 202531.4931.4930.1130.3230.32-4.17%26,796,358
Sep 1, 202531.0732.5930.1131.6431.642.33%38,609,859
Aug 29, 202531.4531.8930.9030.9230.92-2.03%24,325,080
Aug 28, 202531.2531.8630.4131.5631.561.64%30,725,808
Aug 27, 202532.5832.6131.0031.0531.05-3.12%38,075,911
Aug 26, 202530.9332.8730.5232.0532.053.25%45,782,546
Aug 25, 202531.3031.5030.5931.0431.040.16%37,711,712
Aug 22, 202529.9531.2829.6030.9930.994.03%42,391,676
Aug 21, 202530.2530.5329.5629.7929.79-1.06%29,393,096
Aug 20, 202529.8130.9329.6830.1130.110.57%43,022,690
Aug 19, 202528.7230.2828.6129.9429.943.38%51,611,172
Aug 18, 202528.5029.3428.3028.9628.963.61%36,111,798
Aug 15, 202527.3728.0827.3427.9527.951.75%20,261,268
Aug 14, 202528.2228.2827.2727.4727.47-3.55%28,898,381
Aug 13, 202528.5828.7928.1928.4828.480.74%22,688,721
Aug 12, 202528.1728.9028.1528.2728.27-0.56%20,818,364
Aug 11, 202528.0228.8628.0228.4328.432.16%24,381,027
Aug 8, 202529.0029.0027.6827.8327.83-3.70%31,828,584
Aug 7, 202529.4029.6728.5128.9028.90-0.76%34,702,912
Aug 6, 202528.1829.2828.1529.1229.122.64%37,816,983
Aug 5, 202529.0030.3828.3328.3728.37-1.18%60,633,205
Aug 4, 202526.7829.4826.6528.7128.716.73%45,361,255
Aug 1, 202527.6727.6826.7726.9026.90-2.36%27,585,727
Jul 31, 202526.7127.9326.1627.5527.554.40%55,336,017
Jul 30, 202525.7226.7125.4526.3926.392.29%36,771,717
Jul 29, 202525.6525.9525.4125.8025.800.12%11,224,028
Jul 28, 202525.6026.1625.5325.7725.770.82%18,227,657
Jul 25, 202525.4425.7825.2525.5625.560.79%14,181,579
Jul 24, 202524.8125.4324.8125.3625.362.22%15,344,797
Jul 23, 202525.0225.1524.7824.8124.81-1.12%10,005,327
Jul 22, 202525.2325.4024.9725.0925.09-0.55%11,044,602
Jul 21, 202525.1425.3024.9825.2325.230.40%9,713,870
Jul 18, 202525.4625.5525.0225.1325.13-1.33%14,218,800
Jul 17, 202524.7125.5524.6525.4725.472.74%20,284,623
Jul 16, 202524.8925.2024.7224.7924.79-0.64%10,854,310
Jul 15, 202524.8125.1524.4524.9524.950.24%13,408,029
Jul 14, 202524.8024.9924.5524.8924.890.36%8,043,634
Jul 11, 202524.5524.9724.2724.8024.800.94%11,022,271
Jul 10, 202524.7124.8024.3324.5724.57-0.85%8,959,920
Jul 9, 202524.8625.2824.6824.7824.780.04%12,506,696
Jul 8, 202524.4024.8524.2724.7724.771.81%11,370,452
Jul 7, 202524.8324.8324.2424.3324.33-1.54%8,762,700
Jul 4, 202525.4225.4224.6324.7124.71-2.79%14,836,408
Jul 3, 202524.7525.5824.5625.4225.423.97%22,683,768
Jul 2, 202525.0225.0524.3324.4524.45-2.16%8,722,005
Jul 1, 202525.0725.1824.8324.9924.99-0.44%8,779,630
Jun 30, 202524.9425.2324.9425.1025.100.52%11,469,544