Skip to main content
logo
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
25.57
+0.23 (0.91%)
Jan 8, 2026, 12:24 PM CST

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202625.5925.6725.1625.52-0.71%3,929,156
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
Nov 24, 202525.8026.2025.4426.1126.112.31%10,010,450
Nov 21, 202526.3026.5825.4125.5225.52-4.53%14,246,844
Nov 20, 202526.4527.0526.4226.7326.731.06%12,247,340
Nov 19, 202526.8227.0826.3126.4526.45-2.00%12,552,750
Nov 18, 202527.9227.9226.8026.9926.99-4.29%22,870,100
Nov 17, 202528.6129.0928.0228.2028.201.77%27,096,500
Nov 14, 202527.5828.9027.2427.7127.71-0.47%18,814,850
Nov 13, 202527.7728.4027.6027.8427.84-0.39%14,306,130
Nov 12, 202527.6528.1027.2127.9527.950.83%12,790,500
Nov 11, 202529.0829.1327.7027.7227.72-4.05%18,726,890
Nov 10, 202528.5529.5828.4128.8928.891.80%20,992,910
Nov 7, 202528.4029.2728.0028.3828.38-0.35%19,142,140
Nov 6, 202528.5528.7827.7628.4828.48-0.38%29,750,790
Nov 5, 202530.5031.3528.5828.5928.59-7.95%48,416,570
Nov 4, 202530.7131.6930.7131.0631.06-0.29%19,543,770
Nov 3, 202531.5131.5830.6731.1531.151.04%29,688,430
Oct 31, 202529.2431.3029.1530.8330.835.44%34,090,240
Oct 30, 202529.4229.9629.1029.2429.24-0.61%14,287,740
Oct 29, 202529.8930.0929.3029.4229.420.86%18,113,130