Skip to main content
Damon Technology Group Co.,Ltd. (SHA:688360)
China flag China · Delayed Price · Currency is CNY
17.99
+0.08 (0.45%)
Apr 29, 2026, 3:00 PM CST

Damon Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8918.0917.8318.08-0.95%74,761
Apr 28, 202618.3518.3517.8617.9117.91-2.77%2,253,375
Apr 27, 202618.2518.4817.9518.4218.421.10%1,720,627
Apr 24, 202618.0018.2517.8518.2218.220.55%1,787,722
Apr 23, 202618.5018.5018.0518.1218.12-2.05%2,608,320
Apr 22, 202618.6518.6518.2018.5018.500.27%2,021,160
Apr 21, 202618.8118.8918.0218.4518.45-2.02%3,820,889
Apr 20, 202619.0419.1818.8118.8318.83-1.52%2,870,407
Apr 17, 202619.2819.2818.8519.1219.12-0.21%3,296,012
Apr 16, 202618.7819.2418.7719.1619.162.02%2,275,413
Apr 15, 202619.1019.1818.7018.7818.78-1.42%2,426,282
Apr 14, 202619.1219.2218.8719.0519.050.37%2,564,416
Apr 13, 202619.3619.4118.9118.9818.98-2.47%3,414,349
Apr 10, 202619.2019.6919.2019.4619.462.26%4,782,543
Apr 9, 202619.5019.5919.0219.0319.03-3.55%3,521,060
Apr 8, 202619.4019.7819.4019.7319.734.06%5,288,607
Apr 7, 202619.4519.4618.8418.9618.96-1.76%2,656,007
Apr 3, 202619.0919.4718.9019.3019.301.10%3,155,187
Apr 2, 202619.8019.8018.8619.0919.09-3.00%2,936,532
Apr 1, 202619.0019.8019.0019.6819.685.58%4,642,128
Mar 31, 202619.1519.3518.6018.6418.64-3.17%2,564,116
Mar 30, 202619.2019.4718.8519.2519.25-0.82%3,360,788
Mar 27, 202619.5119.7219.3419.4119.41-0.97%3,756,488
Mar 26, 202619.1520.4619.1519.6019.601.55%7,378,267
Mar 25, 202617.6519.3817.6519.3019.3010.22%8,074,026
Mar 24, 202617.2217.5316.7517.5117.513.61%2,850,247
Mar 23, 202617.8917.9316.7216.9016.90-5.59%4,903,991
Mar 20, 202618.6318.8317.8717.9017.90-3.87%3,086,881
Mar 19, 202618.8019.2318.5518.6218.62-1.53%3,183,724
Mar 18, 202619.1819.2718.5818.9118.91-1.41%3,455,206
Mar 17, 202619.9020.0519.1319.1819.18-2.79%3,995,006
Mar 16, 202619.5719.8919.1619.7319.731.44%5,108,350
Mar 13, 202617.9219.7117.8519.4519.457.46%9,131,358
Mar 12, 202618.4118.4318.0218.1018.10-1.58%1,529,863
Mar 11, 202618.7718.8318.3718.3918.39-1.50%1,905,747
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