Digital China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.37%	-
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-2.67%	-
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	188
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	-
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-2.60%	-
Nov 26, 2025	0.30	0.31	0.30	0.31	0.31	-	-
Nov 25, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	-
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	-
Nov 21, 2025	0.29	0.30	0.29	0.30	0.30	-0.66%	-
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-2.58%	-
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	-
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Nov 17, 2025	0.31	0.32	0.31	0.32	0.32	1.94%	-
Nov 14, 2025	0.31	0.32	0.31	0.31	0.31	-2.52%	4,000
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	-3.64%	-
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	1.86%	-
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	1.90%	-
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	-
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	-	320
Nov 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Nov 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	-
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	-
Oct 31, 2025	0.33	0.33	0.32	0.32	0.32	-1.23%	-
Oct 30, 2025	0.33	0.33	0.32	0.32	0.32	4.52%	-
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	-
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	0.64%	-
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	2.63%	-
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Oct 22, 2025	0.30	0.30	0.30	0.30	0.30	-1.94%	230
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	1.97%	-
Oct 20, 2025	0.30	0.30	0.30	0.30	0.30	1.33%	-
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-3.85%	-
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	-2.50%	-
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-4.76%	80
Oct 13, 2025	0.33	0.34	0.33	0.34	0.34	7.01%	-
Oct 10, 2025	0.35	0.35	0.31	0.31	0.31	-5.42%	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	1.84%	-
Oct 8, 2025	0.32	0.33	0.32	0.33	0.33	-2.40%	-
Oct 7, 2025	0.33	0.35	0.33	0.33	0.33	1.21%	56
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-3.51%	-
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.16%	-
Oct 2, 2025	0.34	0.35	0.34	0.35	0.35	-	-
Oct 1, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	-
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	3.61%	-
Sep 29, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Sep 26, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Sep 25, 2025	0.32	0.33	0.32	0.33	0.33	-0.60%	-
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	-3.43%	-
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-3.31%	-
Sep 19, 2025	0.35	0.36	0.35	0.36	0.36	1.69%	-
Sep 18, 2025	0.35	0.36	0.35	0.36	0.36	2.30%	-
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	2.96%	-
Sep 16, 2025	0.34	0.34	0.34	0.34	0.34	-2.87%	-
Sep 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 12, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	6.79%	-
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.22%	-
Sep 8, 2025	0.32	0.33	0.32	0.33	0.33	3.80%	-
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	-
Sep 4, 2025	0.31	0.32	0.31	0.32	0.32	-1.24%	-
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	-2.42%	-
Sep 2, 2025	0.35	0.35	0.33	0.33	0.33	-4.07%	209
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	-
Aug 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	-
Aug 28, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	-
Aug 27, 2025	0.34	0.34	0.34	0.34	0.34	1.19%	-
Aug 26, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Aug 25, 2025	0.34	0.34	0.34	0.34	0.34	3.05%	-
Aug 22, 2025	0.33	0.33	0.33	0.33	0.33	2.50%	-
Aug 21, 2025	0.33	0.33	0.32	0.32	0.32	-1.84%	-
Aug 20, 2025	0.32	0.33	0.32	0.33	0.33	-2.98%	-
Aug 19, 2025	0.33	0.34	0.33	0.34	0.34	-	120
Aug 18, 2025	0.33	0.34	0.33	0.34	0.34	3.70%	-
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-0.61%	-
Aug 14, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	1.24%	-
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	10
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	-	50
Aug 7, 2025	0.33	0.33	0.32	0.32	0.32	-0.61%	50
Aug 6, 2025	0.33	0.33	0.33	0.33	0.33	0.62%	-
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	-
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Jul 29, 2025	0.32	0.33	0.32	0.33	0.33	-	200
Jul 28, 2025	0.32	0.33	0.32	0.33	0.33	0.62%	-
Jul 25, 2025	0.32	0.33	0.32	0.32	0.32	-0.61%	-
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 23, 2025	0.31	0.33	0.31	0.33	0.33	-	-
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-2.40%	-