Skip to main content
Digital China Information Service Group Company Ltd. (SHE:000555)
China flag China · Delayed Price · Currency is CNY
18.70
+0.37 (2.02%)
At close: Mar 9, 2026

SHE:000555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.4017.6618.3318.331.72%89,612,720
Mar 5, 202616.9018.0216.7018.0218.0210.01%39,322,120
Mar 4, 202616.2616.7916.1816.3816.38-0.85%24,646,280
Mar 3, 202617.7617.9516.4216.5216.52-5.38%42,113,700
Mar 2, 202617.6317.9217.3017.4617.46-4.43%44,666,428
Feb 27, 202618.1118.5517.9918.2718.272.12%49,393,400
Feb 26, 202618.0318.2717.7817.8917.89-0.61%26,943,609
Feb 25, 202617.6618.1317.6318.0018.002.39%29,342,980
Feb 24, 202618.0018.1317.3517.5817.58-3.99%46,274,040
Feb 13, 202618.2618.5618.2118.3118.31-0.22%38,985,700
Feb 12, 202617.9518.5517.9318.3518.352.11%45,342,030
Feb 11, 202617.9518.2617.9017.9717.97-0.55%36,356,530
Feb 10, 202618.0118.5818.0018.0718.07-0.33%51,032,830
Feb 9, 202617.8418.3417.7718.1318.131.57%63,708,710
Feb 6, 202617.3218.1517.2517.8517.852.47%65,013,420
Feb 5, 202617.0217.5716.8817.4217.420.69%33,831,140
Feb 4, 202617.3017.7517.0717.3017.301.59%51,679,680
Feb 3, 202616.8717.0416.5517.0317.032.78%30,534,550
Feb 2, 202616.6017.1916.5416.5716.572.41%48,581,460
Jan 30, 202616.5416.7516.0116.1816.18-2.59%28,675,220
Jan 29, 202616.6617.3316.2116.6116.61-1.54%38,526,350
Jan 28, 202616.6617.1516.5816.8716.871.50%36,285,810
Jan 27, 202616.6416.8216.1216.6216.62-0.18%28,983,960
Jan 26, 202617.5417.5516.4016.6516.65-4.75%47,161,851
Jan 23, 202617.2817.5317.0817.4817.481.10%33,948,068
Jan 22, 202617.0717.3916.9817.2917.292.01%32,016,490
Jan 21, 202616.9817.3616.8816.9516.95-1.05%29,516,780
Jan 20, 202617.7917.9816.9317.1317.13-3.76%42,333,670
Jan 19, 202617.5118.0817.3317.8017.800.45%35,439,380
Jan 16, 202618.3018.4517.5817.7217.72-2.85%55,747,160
Jan 15, 202618.3418.8418.0318.2418.24-2.41%66,727,980
Jan 14, 202617.8419.2217.8418.6918.693.37%116,552,200
Jan 13, 202619.6019.6817.9818.0818.08-9.51%121,915,600
Jan 12, 202618.5420.3118.3019.9819.987.77%151,497,000
Jan 9, 202618.0618.6617.9318.5418.542.32%119,851,700
Jan 8, 202617.2518.8917.1318.1218.125.53%147,549,900
Jan 7, 202617.4917.6917.0917.1717.17-1.72%55,798,660
Jan 6, 202616.9317.6216.8217.4717.473.07%68,041,070
Jan 5, 202616.6516.9816.2916.9516.952.42%47,610,140
Dec 31, 202516.3016.8516.1516.5516.551.16%38,715,050
Dec 30, 202516.4116.7016.2616.3616.36-0.61%35,218,740
Dec 29, 202516.5816.6516.3216.4616.46-1.38%34,819,890
Dec 26, 202516.3216.9316.2816.6916.692.27%44,831,060
Dec 25, 202516.2616.3916.1316.3216.320.99%26,727,960
Dec 24, 202515.8916.2015.8716.1616.161.13%26,649,730
Dec 23, 202516.4416.5815.8015.9815.98-1.11%52,872,471
Dec 22, 202516.0116.3015.9416.1616.161.96%22,065,888
Dec 19, 202516.0016.1315.8015.8515.85-0.63%20,243,490
Dec 18, 202516.0416.1915.9015.9515.95-1.36%16,922,763
Dec 17, 202515.8016.2715.6316.1716.171.63%27,638,740
Dec 16, 202516.4016.4615.9115.9115.91-3.46%31,865,170
Dec 15, 202516.1516.7916.1116.4816.481.29%44,563,290
Dec 12, 202516.2916.4216.0116.2716.27-0.49%27,441,681
Dec 11, 202516.4616.6016.3216.3516.35-0.85%31,889,219
Dec 10, 202516.1016.5516.0116.4916.49-3.85%47,051,220
Dec 9, 202517.4217.5717.1117.1517.15-2.11%31,523,350
Dec 8, 202517.0717.7617.0417.5217.522.88%58,719,740
Dec 5, 202516.6017.1116.5117.0317.032.59%41,189,790
Dec 4, 202516.7416.8816.5316.6016.600.18%31,901,270
Dec 3, 202517.2717.3116.5116.5716.57-3.61%36,414,310
Dec 2, 202517.4917.4917.0717.1917.19-2.00%30,508,180
Dec 1, 202517.4217.6217.3517.5417.540.06%29,293,783
Nov 28, 202517.2817.6017.2017.5317.531.39%29,439,140
Nov 27, 202517.4117.8517.2717.2917.29-1.43%35,988,410
Nov 26, 202517.8717.9917.5017.5417.54-2.39%47,457,650
Nov 25, 202517.8018.3417.7317.9717.971.47%53,737,810
Nov 24, 202517.2917.8617.0917.7117.712.37%64,812,340
Nov 21, 202518.0818.3917.2417.3017.30-7.19%98,689,410
Nov 20, 202518.4419.7118.2618.6418.642.64%106,331,900
Nov 19, 202519.4019.4118.0218.1618.16-9.06%129,840,400
Nov 18, 202518.9320.2818.5819.9719.975.44%160,578,200
Nov 17, 202518.0419.1718.0318.9418.944.93%118,275,300
Nov 14, 202518.5118.7718.0118.0518.05-2.17%71,651,100
Nov 13, 202518.3518.7018.2318.4518.450.27%62,213,140
Nov 12, 202518.7918.9918.3018.4018.40-2.44%72,764,550
Nov 11, 202519.1219.3818.8118.8618.86-1.00%94,930,630
Nov 10, 202519.6820.1518.9619.0519.05-2.56%139,382,600
Nov 7, 202520.5120.9019.4019.5519.55-8.22%168,608,200
Nov 6, 202520.6022.0020.0721.3021.300.19%198,198,500
Nov 5, 202521.9023.0320.8621.2621.26-2.92%216,770,700
Nov 4, 202519.9922.6219.6621.9021.905.04%252,399,700
Nov 3, 202518.4020.8517.6720.8520.8510.03%218,158,400
Oct 31, 202520.0020.2418.2818.9518.952.99%245,624,000
Oct 30, 202517.2518.4017.0118.4018.409.98%151,934,400
Oct 29, 202515.4016.7315.2216.7316.739.99%72,476,540
Oct 28, 202514.9115.6614.8015.2115.210.13%119,916,800
Oct 27, 202514.6815.4314.3015.1915.192.50%143,095,700
Oct 24, 202515.6815.6814.6814.8214.824.00%188,077,200
Oct 23, 202513.0714.2512.7914.2514.2510.04%34,706,500
Oct 22, 202513.0113.0612.8812.9512.95-1.07%11,038,800
Oct 21, 202513.0213.1212.8813.0913.091.32%13,188,300
Oct 20, 202512.9013.1912.8112.9212.921.57%14,483,640
Oct 17, 202513.1913.2312.6912.7212.72-3.71%16,586,100
Oct 16, 202513.5413.5513.1213.2113.21-2.65%20,154,990
Oct 15, 202513.1513.7512.9713.5713.573.59%27,049,990
Oct 14, 202513.4913.6613.0313.1013.10-2.53%20,947,060
Oct 13, 202513.1513.6312.9413.4413.44-1.47%20,599,720
Oct 10, 202514.0514.0513.6113.6413.64-3.60%24,183,310
Oct 9, 202513.7414.2313.7414.1514.153.06%27,949,800
Sep 30, 202513.7213.9713.7213.7313.73-0.15%16,430,400