Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.37	38.68	37.13	38.65	38.65	2.82%	26,933,720
Mar 5, 2026	38.50	38.58	37.33	37.59	37.59	0.08%	19,459,230
Mar 4, 2026	37.50	38.75	37.32	37.56	37.56	-0.40%	20,777,670
Mar 3, 2026	39.87	40.14	37.61	37.71	37.71	-5.47%	32,051,340
Mar 2, 2026	39.99	41.15	39.67	39.89	39.89	-1.82%	33,722,363
Feb 27, 2026	38.10	41.97	38.02	40.63	40.63	5.61%	63,249,061
Feb 26, 2026	37.49	38.80	37.31	38.47	38.47	2.94%	25,911,100
Feb 25, 2026	37.55	38.00	37.26	37.37	37.37	-0.35%	13,390,300
Feb 24, 2026	38.80	38.90	37.27	37.50	37.50	-1.21%	14,268,490
Feb 13, 2026	37.89	38.93	37.70	37.96	37.96	-0.71%	17,144,720
Feb 12, 2026	37.85	38.47	37.68	38.23	38.23	1.97%	19,161,212
Feb 11, 2026	37.60	38.18	37.36	37.49	37.49	-0.56%	11,801,070
Feb 10, 2026	37.10	38.25	37.00	37.70	37.70	2.20%	21,219,240
Feb 9, 2026	36.44	36.93	36.36	36.89	36.89	2.90%	15,080,790
Feb 6, 2026	35.60	36.36	35.28	35.85	35.85	-0.31%	11,595,868
Feb 5, 2026	36.49	36.49	35.86	35.96	35.96	-2.10%	13,886,016
Feb 4, 2026	37.22	37.22	36.21	36.73	36.73	-2.13%	18,192,610
Feb 3, 2026	37.17	37.59	36.53	37.53	37.53	2.12%	17,853,930
Feb 2, 2026	37.88	38.20	36.72	36.75	36.75	-3.39%	18,820,410
Jan 30, 2026	38.60	39.20	37.71	38.04	38.04	-2.06%	17,083,470
Jan 29, 2026	39.46	40.10	38.50	38.84	38.84	-2.41%	20,503,690
Jan 28, 2026	40.04	40.80	39.75	39.80	39.80	0.91%	27,561,450
Jan 27, 2026	39.77	40.07	38.58	39.44	39.44	-0.83%	20,444,020
Jan 26, 2026	40.50	41.64	39.24	39.77	39.77	-1.51%	25,664,300
Jan 23, 2026	40.60	40.72	40.06	40.38	40.38	-0.59%	17,962,500
Jan 22, 2026	40.50	41.95	40.30	40.62	40.62	1.55%	24,808,192
Jan 21, 2026	39.22	40.48	39.22	40.00	40.00	0.53%	14,831,636
Jan 20, 2026	40.39	40.68	39.41	39.79	39.79	-1.49%	18,408,933
Jan 19, 2026	40.86	41.08	40.22	40.39	40.39	-1.78%	19,104,645
Jan 16, 2026	41.50	41.89	40.22	41.12	41.12	-1.44%	28,737,666
Jan 15, 2026	42.06	42.58	41.40	41.72	41.72	-0.38%	26,440,570
Jan 14, 2026	41.35	42.68	41.08	41.88	41.88	2.57%	39,197,750
Jan 13, 2026	42.58	42.61	40.76	40.83	40.83	-3.70%	33,021,010
Jan 12, 2026	41.40	42.48	41.12	42.40	42.40	3.16%	41,573,740
Jan 9, 2026	40.05	41.11	39.93	41.10	41.10	2.16%	29,186,480
Jan 8, 2026	39.49	40.88	39.44	40.23	40.23	1.67%	31,635,030
Jan 7, 2026	40.10	40.18	39.44	39.57	39.57	-0.98%	19,345,710
Jan 6, 2026	39.62	39.99	39.35	39.96	39.96	0.99%	21,162,730
Jan 5, 2026	39.00	39.58	38.82	39.57	39.57	1.70%	16,000,430
Dec 31, 2025	39.28	39.49	38.83	38.91	38.91	-0.94%	13,694,410
Dec 30, 2025	39.19	40.15	39.00	39.28	39.28	0.10%	17,692,410
Dec 29, 2025	40.21	40.88	38.99	39.24	39.24	2.08%	31,696,620
Dec 26, 2025	38.45	38.92	38.21	38.44	38.44	-0.03%	15,646,330
Dec 25, 2025	38.08	38.65	38.00	38.45	38.45	0.60%	13,992,180
Dec 24, 2025	37.68	38.29	37.54	38.22	38.22	1.49%	14,578,332
Dec 23, 2025	37.83	38.45	37.58	37.66	37.66	-0.34%	23,301,161
Dec 22, 2025	37.86	38.30	37.73	37.79	37.79	-0.18%	13,999,050
Dec 19, 2025	37.46	37.97	37.46	37.86	37.86	1.12%	8,013,311
Dec 18, 2025	37.37	38.00	37.28	37.44	37.44	-0.66%	8,089,440
Dec 17, 2025	37.03	37.89	36.75	37.69	37.69	1.86%	10,953,740
Dec 16, 2025	38.09	38.09	36.79	37.00	37.00	-2.91%	13,180,790
Dec 15, 2025	38.38	38.66	38.05	38.11	38.11	-1.65%	9,165,717
Dec 12, 2025	38.40	38.87	38.28	38.75	38.75	0.78%	9,595,237
Dec 11, 2025	39.21	39.22	38.41	38.45	38.45	-1.91%	12,066,970
Dec 10, 2025	39.01	39.39	38.65	39.20	39.20	-0.53%	12,663,830
Dec 9, 2025	40.12	41.00	39.33	39.41	39.41	-0.30%	17,599,530
Dec 8, 2025	39.12	40.13	39.12	39.53	39.53	1.13%	15,679,800
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