Skip to main content
logo
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
24.71
-0.38 (-1.51%)
Feb 5, 2026, 11:39 AM CST

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 202524.9925.1424.5225.1025.101.05%7,325,350
Dec 4, 202525.0925.2524.6224.8424.84-1.00%7,951,345
Dec 3, 202525.7425.7525.0425.0925.09-2.45%9,679,555
Dec 2, 202526.1326.1325.6825.7225.72-1.46%9,062,120
Dec 1, 202525.3026.3425.0626.1026.102.51%16,066,560
Nov 28, 202525.6225.8625.2725.4625.46-0.51%11,438,750
Nov 27, 202525.4526.3025.3825.5925.590.24%12,824,765
Nov 26, 202525.7025.9625.3825.5325.53-0.85%13,124,190
Nov 25, 202526.2026.4425.6125.7525.75-1.38%14,072,970