Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.59	39.02	37.32	37.99	37.99	3.09%	47,906,650
Apr 27, 2026	38.00	38.00	35.87	36.85	36.85	-1.81%	29,948,230
Apr 24, 2026	36.88	38.50	35.59	37.53	37.53	2.29%	39,977,960
Apr 23, 2026	37.12	37.56	36.50	36.69	36.69	-2.00%	16,074,980
Apr 22, 2026	36.43	37.60	36.05	37.44	37.44	2.49%	21,432,994
Apr 21, 2026	37.28	37.28	36.15	36.53	36.53	-2.66%	19,369,500
Apr 20, 2026	37.92	38.36	37.10	37.53	37.53	2.29%	27,852,020
Apr 17, 2026	36.61	37.82	36.58	36.69	36.69	2.12%	31,093,585
Apr 16, 2026	34.92	36.10	34.90	35.93	35.93	2.95%	21,292,200
Apr 15, 2026	35.43	35.50	34.78	34.90	34.90	-1.19%	14,849,306
Apr 14, 2026	35.65	35.85	35.00	35.32	35.32	0.97%	13,801,661
Apr 13, 2026	34.70	35.64	34.68	34.98	34.98	-0.93%	12,837,580
Apr 10, 2026	34.95	36.10	34.95	35.31	35.31	1.61%	22,798,570
Apr 9, 2026	34.25	35.32	34.12	34.75	34.75	1.97%	26,347,620
Apr 8, 2026	32.96	34.15	32.87	34.08	34.08	6.43%	22,629,889
Apr 7, 2026	32.03	32.71	31.80	32.02	32.02	-0.12%	9,447,800
Apr 3, 2026	32.51	32.65	31.79	32.06	32.06	-0.62%	12,196,850
Apr 2, 2026	33.80	33.87	31.98	32.26	32.26	-5.42%	22,862,000
Apr 1, 2026	34.00	34.37	33.79	34.11	34.11	2.22%	14,893,690
Mar 31, 2026	34.54	34.65	33.36	33.37	33.37	-4.14%	16,902,420
Mar 30, 2026	34.04	35.14	33.19	34.81	34.81	-0.03%	15,964,900
Mar 27, 2026	33.38	35.05	33.22	34.82	34.82	2.62%	12,696,020
Mar 26, 2026	35.30	35.47	33.73	33.93	33.93	-4.31%	17,090,140
Mar 25, 2026	33.80	35.87	33.80	35.46	35.46	5.44%	26,667,110
Mar 24, 2026	33.55	33.79	32.42	33.63	33.63	1.85%	14,521,050
Mar 23, 2026	34.70	35.16	32.81	33.02	33.02	-7.27%	22,856,240
Mar 20, 2026	37.45	37.66	35.52	35.61	35.61	-4.81%	25,273,818
Mar 19, 2026	36.95	38.17	36.90	37.41	37.41	-1.03%	18,929,290
Mar 18, 2026	36.20	37.90	35.88	37.80	37.80	5.23%	26,808,610
Mar 17, 2026	37.17	37.38	35.90	35.92	35.92	-2.68%	17,802,160
Mar 16, 2026	37.20	37.38	36.31	36.91	36.91	-1.31%	19,758,456
Mar 13, 2026	38.31	38.49	36.95	37.40	37.40	-5.00%	34,412,410
Mar 12, 2026	39.26	40.68	39.12	39.37	39.37	0.10%	37,224,570
Mar 11, 2026	39.90	40.28	39.25	39.33	39.33	-0.76%	31,514,970
Mar 10, 2026	40.50	40.50	39.30	39.63	39.63	-0.95%	32,287,140
Mar 9, 2026	38.00	40.37	37.43	40.01	40.01	3.52%	47,096,800
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