Skip to main content
Damon Technology Group Co.,Ltd. (SHA:688360)
China flag China · Delayed Price · Currency is CNY
18.67
+0.50 (2.75%)
Mar 10, 2026, 3:00 PM CST

Damon Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.3518.8018.3518.6718.672.75%2,196,992
Mar 9, 202618.2118.2817.7618.1718.17-1.36%3,008,451
Mar 6, 202618.1818.5318.1618.4218.420.77%1,390,409
Mar 5, 202618.0118.4718.0118.2818.282.64%2,262,370
Mar 4, 202617.9018.0817.6217.8117.81-1.06%2,820,958
Mar 3, 202619.0519.2518.0018.0018.00-5.51%4,471,590
Mar 2, 202619.4519.7819.0019.0519.05-4.70%4,383,889
Feb 27, 202619.6120.0319.3419.9919.991.99%5,292,565
Feb 26, 202619.8319.8319.5119.6019.60-1.11%3,497,994
Feb 25, 202619.8019.9319.7219.8219.82-2,581,207
Feb 24, 202620.2120.2319.7419.8219.82-0.05%2,638,735
Feb 13, 202619.5820.1519.4119.8319.83-0.20%3,549,189
Feb 12, 202619.8920.0019.6519.8719.870.25%2,045,367
Feb 11, 202620.0520.0519.7919.8219.82-0.95%1,802,358
Feb 10, 202620.0320.1319.8420.0120.01-0.10%2,318,496
Feb 9, 202619.8020.1519.6020.0320.032.25%3,544,671
Feb 6, 202619.3519.7319.1519.5919.591.45%2,395,611
Feb 5, 202619.6419.6419.2419.3119.31-1.73%1,908,886
Feb 4, 202619.4919.6819.3519.6519.651.29%2,838,107
Feb 3, 202619.0919.4419.0319.4019.402.21%2,492,704
Feb 2, 202619.3919.4918.9618.9818.98-2.06%3,726,950
Jan 30, 202619.1619.4218.8819.3819.380.83%4,338,576
Jan 29, 202619.5519.8519.1819.2219.22-2.04%4,180,371
Jan 28, 202620.0520.0919.5019.6219.62-2.29%5,699,486
Jan 27, 202620.6820.7819.4620.0820.08-3.46%10,932,073
Jan 26, 202622.3822.3820.7120.8020.80-6.64%9,466,836
Jan 23, 202622.1522.4522.0522.2822.280.91%5,036,825
Jan 22, 202622.2122.5422.0022.0822.08-0.99%4,899,962
Jan 21, 202622.1022.8021.7422.3022.300.50%5,067,512
Jan 20, 202622.6623.0921.9022.1922.19-1.90%6,568,770
Jan 19, 202622.3322.7921.7522.6222.621.34%8,873,886
Jan 16, 202620.8522.3520.8422.3222.327.05%13,012,367
Jan 15, 202620.9321.1520.4520.8520.85-1.42%4,869,453
Jan 14, 202621.1521.7220.7521.1521.15-6,397,289
Jan 13, 202621.6822.0921.1121.1521.15-2.26%7,135,877
Jan 12, 202620.7821.8120.5721.6421.644.29%8,873,192
Jan 9, 202620.5220.9820.5220.7520.75-0.29%5,164,421
Jan 8, 202620.8521.0320.7220.8120.81-0.62%4,927,089
Jan 7, 202621.4021.8220.9220.9420.94-1.27%6,030,365
Jan 6, 202621.0221.6821.0221.2121.21-4,985,244
Jan 5, 202621.1821.2820.7821.2121.21-0.24%6,067,769
Dec 31, 202522.0022.1021.2421.2621.26-4.23%6,571,683
Dec 30, 202521.6822.3121.0722.2022.201.65%9,723,969
Dec 29, 202521.8021.9921.5521.8421.840.60%4,566,789
Dec 26, 202522.1622.2221.5121.7121.71-1.76%7,600,071
Dec 25, 202521.3822.2521.0022.1022.102.84%9,377,826
Dec 24, 202521.1921.6921.1121.4921.491.22%3,689,834
Dec 23, 202521.6021.6721.1421.2321.23-0.05%3,235,068
Dec 22, 202520.8821.6920.8821.2421.241.43%3,749,984
Dec 19, 202520.9621.2420.8920.9420.940.58%2,370,833
Dec 18, 202520.9221.2420.7720.8220.82-1.98%2,524,748
Dec 17, 202521.2921.3020.6621.2421.24-0.05%3,526,264
Dec 16, 202521.3021.6121.1221.2521.25-0.84%3,564,432
Dec 15, 202521.0321.7520.9321.4321.431.90%4,765,843
Dec 12, 202521.3122.0720.8021.0321.03-1.82%8,167,278
Dec 11, 202521.7722.1121.4121.4221.42-1.92%3,970,073
Dec 10, 202522.3122.3121.6021.8421.84-2.11%5,853,901
Dec 9, 202522.2222.9721.9822.3122.31-0.09%6,822,876
Dec 8, 202522.2622.5121.3822.3322.33-0.22%11,631,129
Dec 5, 202522.6622.8222.1222.3822.38-1.24%11,590,270
Dec 4, 202520.5523.1320.5522.6622.6613.30%26,722,940
Dec 3, 202520.1020.1919.6120.0020.000.50%4,299,767
Dec 2, 202519.5220.5519.4619.9019.902.26%6,856,078
Dec 1, 202519.3119.5019.2119.4619.460.78%2,134,693
Nov 28, 202519.0019.4218.9319.3119.312.28%2,888,608
Nov 27, 202518.9419.1418.8318.8818.880.27%1,783,668
Nov 26, 202518.9019.1618.8218.8318.83-0.53%2,269,195
Nov 25, 202518.7819.3018.7218.9318.931.39%3,306,072
Nov 24, 202518.2518.7818.2018.6718.672.58%2,764,442
Nov 21, 202518.7019.1018.0318.2018.20-3.70%3,613,643
Nov 20, 202519.0019.2018.6818.9018.900.11%3,242,048
Nov 19, 202519.2519.3618.7218.8818.88-1.92%3,568,045
Nov 18, 202519.9919.9919.0519.2519.25-3.65%5,442,346
Nov 17, 202520.6820.6819.7019.9819.98-3.38%5,844,681
Nov 14, 202520.8520.9720.6120.6820.68-1.52%3,098,722
Nov 13, 202520.9221.0820.8221.0021.000.29%2,493,341
Nov 12, 202521.4321.6920.7920.9420.94-2.97%4,490,150
Nov 11, 202521.4021.8821.2921.5821.580.98%4,593,947
Nov 10, 202521.2821.4521.1921.3721.370.33%2,998,708
Nov 7, 202521.5821.8221.3021.3021.30-1.53%4,376,911
Nov 6, 202522.4022.7221.5821.6321.63-4.59%8,527,539
Nov 5, 202522.8823.3122.5022.6722.67-3.28%7,729,696
Nov 4, 202522.4123.8522.4023.4423.442.85%11,295,240
Nov 3, 202523.4823.5022.7022.7922.79-0.18%9,909,577
Oct 31, 202521.6022.9021.5022.8322.836.14%11,135,890
Oct 30, 202521.8021.8121.1921.5121.51-1.10%4,262,225
Oct 29, 202521.6521.9821.4221.7521.750.93%3,757,229
Oct 28, 202521.3021.7621.2921.5521.550.09%2,819,355
Oct 27, 202521.4322.0021.2421.5321.531.80%4,030,150
Oct 24, 202520.7421.2820.7421.1521.152.03%3,218,010
Oct 23, 202521.0621.0920.4820.7320.73-1.61%3,590,941
Oct 22, 202521.3121.4121.0321.0721.07-1.59%2,664,826
Oct 21, 202520.8921.4620.7521.4121.412.98%4,026,439
Oct 20, 202521.2421.3920.5020.7920.79-1.00%4,830,255
Oct 17, 202522.3022.3020.9221.0021.00-5.49%6,437,959
Oct 16, 202522.4322.7622.0522.2222.22-0.63%4,266,697
Oct 15, 202521.9022.3921.7022.3622.360.95%4,652,507
Oct 14, 202522.5422.9722.0122.1522.15-1.42%6,472,095
Oct 13, 202522.3122.9721.8822.4722.47-4.75%11,439,650
Oct 10, 202523.8024.3423.4623.5923.59-0.88%9,575,637