Digital China Group Co., Ltd. (SHE:000034)
China
· Delayed Price · Currency is CNY 39.09
-0.01 (-0.03%)
At close: Dec 5, 2025
Digital China Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.15 | 39.19 | 38.22 | 39.09 | 39.09 | -0.03% | 15,259,620 |
| Dec 4, 2025 | 38.88 | 39.10 | 38.35 | 39.10 | 39.10 | 0.23% | 12,719,430 |
| Dec 3, 2025 | 41.06 | 41.06 | 38.83 | 39.01 | 39.01 | -5.15% | 30,321,850 |
| Dec 2, 2025 | 41.51 | 42.24 | 40.89 | 41.13 | 41.13 | -0.34% | 20,725,950 |
| Dec 1, 2025 | 39.72 | 42.50 | 39.44 | 41.27 | 41.27 | 3.90% | 33,730,750 |
| Nov 28, 2025 | 39.46 | 39.83 | 39.21 | 39.72 | 39.72 | 0.48% | 12,777,660 |
| Nov 27, 2025 | 40.39 | 40.59 | 39.45 | 39.53 | 39.53 | -1.15% | 19,870,180 |
| Nov 26, 2025 | 40.19 | 41.30 | 39.91 | 39.99 | 39.99 | -0.79% | 19,819,860 |
| Nov 25, 2025 | 40.75 | 41.73 | 40.25 | 40.31 | 40.31 | -0.47% | 18,351,160 |
| Nov 24, 2025 | 40.35 | 41.07 | 39.27 | 40.50 | 40.50 | 1.20% | 17,496,880 |
| Nov 21, 2025 | 41.56 | 41.94 | 39.80 | 40.02 | 40.02 | -4.80% | 21,552,720 |
| Nov 20, 2025 | 42.80 | 43.27 | 41.85 | 42.04 | 42.04 | -0.73% | 16,731,770 |
| Nov 19, 2025 | 43.83 | 43.94 | 42.02 | 42.35 | 42.35 | -2.93% | 21,835,660 |
| Nov 18, 2025 | 44.68 | 45.16 | 43.51 | 43.63 | 43.63 | -2.76% | 25,663,720 |
| Nov 17, 2025 | 44.32 | 45.55 | 44.16 | 44.87 | 44.87 | 2.77% | 40,895,930 |
| Nov 14, 2025 | 43.21 | 44.95 | 42.86 | 43.66 | 43.66 | 0.65% | 35,971,620 |
| Nov 13, 2025 | 43.84 | 44.43 | 42.72 | 43.38 | 43.38 | -1.83% | 34,832,650 |
| Nov 12, 2025 | 44.41 | 44.60 | 43.00 | 44.19 | 44.19 | -1.91% | 42,500,730 |
| Nov 11, 2025 | 44.85 | 46.18 | 43.40 | 45.05 | 45.05 | 0.33% | 64,386,170 |
| Nov 10, 2025 | 45.01 | 46.80 | 44.17 | 44.90 | 44.90 | 1.63% | 51,617,900 |
| Nov 7, 2025 | 44.12 | 44.70 | 43.70 | 44.18 | 44.18 | -1.56% | 39,900,450 |
| Nov 6, 2025 | 42.80 | 44.90 | 42.32 | 44.88 | 44.88 | 4.69% | 57,700,630 |
| Nov 5, 2025 | 41.11 | 43.25 | 41.10 | 42.87 | 42.87 | 1.90% | 31,870,870 |
| Nov 4, 2025 | 43.23 | 43.59 | 41.81 | 42.07 | 42.07 | -3.27% | 31,685,070 |
| Nov 3, 2025 | 42.80 | 44.33 | 42.60 | 43.49 | 43.49 | 1.07% | 44,137,450 |
| Oct 31, 2025 | 41.00 | 43.88 | 40.66 | 43.03 | 43.03 | 4.59% | 53,719,040 |
| Oct 30, 2025 | 42.02 | 42.07 | 40.60 | 41.14 | 41.14 | -4.21% | 57,609,090 |
| Oct 29, 2025 | 40.37 | 44.40 | 40.33 | 42.95 | 42.95 | 6.42% | 90,885,000 |
| Oct 28, 2025 | 39.30 | 40.36 | 39.08 | 40.36 | 40.36 | 2.23% | 25,364,130 |
| Oct 27, 2025 | 39.55 | 40.05 | 39.21 | 39.48 | 39.48 | 0.08% | 19,376,690 |
| Oct 24, 2025 | 39.21 | 39.56 | 39.21 | 39.45 | 39.45 | 0.92% | 18,498,200 |
| Oct 23, 2025 | 39.38 | 39.39 | 38.20 | 39.09 | 39.09 | -0.08% | 11,500,620 |
| Oct 22, 2025 | 38.72 | 39.50 | 38.46 | 39.12 | 39.12 | 0.51% | 14,264,190 |
| Oct 21, 2025 | 38.28 | 39.11 | 38.14 | 38.92 | 38.92 | 1.94% | 15,533,740 |
| Oct 20, 2025 | 38.50 | 38.77 | 37.90 | 38.18 | 38.18 | 0.93% | 11,170,960 |
| Oct 17, 2025 | 39.29 | 39.29 | 37.68 | 37.83 | 37.83 | -4.35% | 17,457,630 |
| Oct 16, 2025 | 39.18 | 39.80 | 38.68 | 39.55 | 39.55 | 0.51% | 18,518,410 |
| Oct 15, 2025 | 38.61 | 39.57 | 37.88 | 39.35 | 39.35 | 1.94% | 20,159,020 |
| Oct 14, 2025 | 40.94 | 41.09 | 38.57 | 38.60 | 38.60 | -5.04% | 38,493,720 |
| Oct 13, 2025 | 39.47 | 41.57 | 39.47 | 40.65 | 40.65 | -7.32% | 47,548,810 |
| Oct 10, 2025 | 45.65 | 45.65 | 43.75 | 43.86 | 43.86 | -4.78% | 33,909,930 |
| Oct 9, 2025 | 45.12 | 46.23 | 44.81 | 46.06 | 46.06 | 2.70% | 38,576,870 |
| Sep 30, 2025 | 44.86 | 45.36 | 44.63 | 44.85 | 44.85 | 0.83% | 24,149,450 |
| Sep 29, 2025 | 44.55 | 45.02 | 43.86 | 44.48 | 44.48 | -0.38% | 24,315,190 |
| Sep 26, 2025 | 46.01 | 46.15 | 44.65 | 44.65 | 44.65 | -4.27% | 40,879,610 |
| Sep 25, 2025 | 45.11 | 47.29 | 45.11 | 46.64 | 46.64 | 3.46% | 67,259,760 |
| Sep 24, 2025 | 43.50 | 45.87 | 43.10 | 45.08 | 45.08 | 2.38% | 38,765,410 |
| Sep 23, 2025 | 45.95 | 46.32 | 43.08 | 44.03 | 44.03 | -3.49% | 45,801,420 |
| Sep 22, 2025 | 45.66 | 46.08 | 44.84 | 45.62 | 45.62 | 1.04% | 43,670,050 |
| Sep 19, 2025 | 45.80 | 46.64 | 44.73 | 45.15 | 45.15 | -0.42% | 54,948,490 |
| Sep 18, 2025 | 43.58 | 47.44 | 43.54 | 45.34 | 45.34 | 4.16% | 88,759,380 |
| Sep 17, 2025 | 43.94 | 44.00 | 43.23 | 43.53 | 43.53 | -0.84% | 26,879,160 |
| Sep 16, 2025 | 43.59 | 43.98 | 43.19 | 43.90 | 43.90 | 1.06% | 24,465,360 |
| Sep 15, 2025 | 43.18 | 44.25 | 42.95 | 43.44 | 43.44 | -1.00% | 28,775,870 |
| Sep 12, 2025 | 44.33 | 45.45 | 43.86 | 43.88 | 43.88 | -1.97% | 53,595,240 |
| Sep 11, 2025 | 46.15 | 46.20 | 43.86 | 44.76 | 44.76 | 6.34% | 74,289,990 |
| Sep 10, 2025 | 41.92 | 42.85 | 41.30 | 42.09 | 42.09 | 2.43% | 26,292,900 |
| Sep 9, 2025 | 42.10 | 42.11 | 41.00 | 41.09 | 41.09 | -2.84% | 19,521,060 |
| Sep 8, 2025 | 42.70 | 42.70 | 41.80 | 42.29 | 42.29 | -0.77% | 23,582,160 |
| Sep 5, 2025 | 41.21 | 42.83 | 40.72 | 42.62 | 42.62 | 3.50% | 30,259,550 |
| Sep 4, 2025 | 42.98 | 43.19 | 40.20 | 41.18 | 41.18 | -3.40% | 34,710,140 |
| Sep 3, 2025 | 44.21 | 44.55 | 42.52 | 42.63 | 42.63 | -2.63% | 30,560,600 |
| Sep 2, 2025 | 46.60 | 46.60 | 43.61 | 43.78 | 43.78 | -6.21% | 51,191,030 |
| Sep 1, 2025 | 46.12 | 47.22 | 45.91 | 46.68 | 46.68 | 4.10% | 67,812,550 |
| Aug 29, 2025 | 45.88 | 45.88 | 44.61 | 44.84 | 44.84 | -2.82% | 47,226,830 |
| Aug 28, 2025 | 46.08 | 46.66 | 44.30 | 46.14 | 46.14 | -2.72% | 84,126,490 |
| Aug 27, 2025 | 48.60 | 49.38 | 47.43 | 47.43 | 47.43 | -2.17% | 69,654,120 |
| Aug 26, 2025 | 47.28 | 49.30 | 47.28 | 48.48 | 48.48 | 2.73% | 73,210,650 |
| Aug 25, 2025 | 48.05 | 49.40 | 46.34 | 47.19 | 47.19 | -0.49% | 79,372,680 |
| Aug 22, 2025 | 46.42 | 47.59 | 46.15 | 47.42 | 47.42 | 4.06% | 72,573,290 |
| Aug 21, 2025 | 45.99 | 47.88 | 45.05 | 45.57 | 45.57 | -0.48% | 71,165,120 |
| Aug 20, 2025 | 44.50 | 46.15 | 43.51 | 45.79 | 45.79 | 2.51% | 64,682,560 |
| Aug 19, 2025 | 44.33 | 46.60 | 43.67 | 44.67 | 44.67 | 0.97% | 72,454,440 |
| Aug 18, 2025 | 42.94 | 45.07 | 42.17 | 44.24 | 44.24 | 4.96% | 69,489,670 |
| Aug 15, 2025 | 41.10 | 42.29 | 40.94 | 42.15 | 42.15 | 1.57% | 42,118,070 |
| Aug 14, 2025 | 41.49 | 42.88 | 41.23 | 41.50 | 41.50 | 0.05% | 58,522,650 |
| Aug 13, 2025 | 40.92 | 41.68 | 40.55 | 41.48 | 41.48 | 1.57% | 45,574,010 |
| Aug 12, 2025 | 40.46 | 40.99 | 39.84 | 40.84 | 40.84 | 0.99% | 35,619,300 |
| Aug 11, 2025 | 39.90 | 41.14 | 39.87 | 40.44 | 40.44 | 1.94% | 30,748,660 |
| Aug 8, 2025 | 40.75 | 40.93 | 39.65 | 39.67 | 39.67 | -3.08% | 34,112,670 |
| Aug 7, 2025 | 41.30 | 41.56 | 40.75 | 40.93 | 40.93 | -0.22% | 44,268,570 |
| Aug 6, 2025 | 39.60 | 41.23 | 39.49 | 41.02 | 41.02 | 3.09% | 52,061,910 |
| Aug 5, 2025 | 40.20 | 40.46 | 39.25 | 39.79 | 39.79 | -0.82% | 39,754,120 |
| Aug 4, 2025 | 39.83 | 40.68 | 39.65 | 40.12 | 40.12 | -0.57% | 29,352,060 |
| Aug 1, 2025 | 41.08 | 41.08 | 39.59 | 40.35 | 40.35 | -2.54% | 65,717,640 |
| Jul 31, 2025 | 38.50 | 42.46 | 38.50 | 41.40 | 41.40 | 7.25% | 106,307,100 |
| Jul 30, 2025 | 39.38 | 39.40 | 38.44 | 38.60 | 38.60 | -2.20% | 19,096,260 |
| Jul 29, 2025 | 39.27 | 39.80 | 38.76 | 39.47 | 39.47 | 0.13% | 20,495,430 |
| Jul 28, 2025 | 40.98 | 40.98 | 39.31 | 39.42 | 39.42 | -0.86% | 40,443,680 |
| Jul 25, 2025 | 38.97 | 39.77 | 38.74 | 39.76 | 39.76 | 2.95% | 38,551,320 |
| Jul 24, 2025 | 38.30 | 38.62 | 38.12 | 38.62 | 38.62 | 0.97% | 16,368,920 |
| Jul 23, 2025 | 38.20 | 38.60 | 38.05 | 38.25 | 38.25 | 0.03% | 15,439,280 |
| Jul 22, 2025 | 38.70 | 38.77 | 38.12 | 38.24 | 38.24 | -1.47% | 19,447,160 |
| Jul 21, 2025 | 38.88 | 39.03 | 38.45 | 38.81 | 38.81 | -0.61% | 20,414,300 |
| Jul 18, 2025 | 39.18 | 39.45 | 38.81 | 39.05 | 39.05 | -0.74% | 27,860,290 |
| Jul 17, 2025 | 38.22 | 39.44 | 38.08 | 39.34 | 39.34 | 2.37% | 36,616,830 |
| Jul 16, 2025 | 38.88 | 39.27 | 38.22 | 38.43 | 38.43 | 0.18% | 39,188,900 |
| Jul 15, 2025 | 37.12 | 38.54 | 37.03 | 38.36 | 38.36 | 3.34% | 45,227,570 |
| Jul 14, 2025 | 37.40 | 37.49 | 36.95 | 37.12 | 37.12 | -0.64% | 12,783,250 |
| Jul 11, 2025 | 36.99 | 37.50 | 36.55 | 37.36 | 37.36 | 1.30% | 21,297,750 |