Skip to main content
Digital China Information Service Group Company Ltd. (SHE:000555)
China flag China · Delayed Price · Currency is CNY
13.68
-0.06 (-0.44%)
Apr 29, 2026, 3:04 PM CST

SHE:000555 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8814.8813.5513.71--0.22%13,413,087
Apr 28, 202614.4714.4813.6513.7413.74-8.22%49,377,540
Apr 27, 202614.9515.0414.5614.9714.970.13%22,550,116
Apr 24, 202614.8815.0714.6414.9514.95-0.86%20,602,200
Apr 23, 202615.4115.4714.9415.0815.08-2.71%28,205,640
Apr 22, 202615.3115.5015.1715.5015.500.78%23,716,620
Apr 21, 202615.6615.6615.2415.3815.38-2.16%29,142,590
Apr 20, 202615.8015.8015.5815.7215.72-0.76%34,541,416
Apr 17, 202615.9716.0515.6215.8415.84-2.82%56,601,325
Apr 16, 202616.4916.7816.0016.3016.301.88%83,853,304
Apr 15, 202616.9016.9015.6816.0016.004.17%97,139,315
Apr 14, 202615.2415.3915.2115.3615.361.86%17,554,590
Apr 13, 202614.8415.2014.8015.0815.080.40%15,601,783
Apr 10, 202615.0215.2215.0115.0215.020.60%19,046,340
Apr 9, 202615.0015.1514.8814.9314.93-1.84%19,834,690
Apr 8, 202614.7015.2214.6415.2115.216.44%29,188,220
Apr 7, 202613.8914.3813.8914.2914.293.33%26,854,560
Apr 3, 202614.2114.3413.7313.8313.83-2.12%22,760,440
Apr 2, 202614.6914.7614.0014.1314.13-5.10%40,192,090
Apr 1, 202615.7215.8014.7914.8914.89-3.00%40,603,010
Mar 31, 202615.6615.8915.3115.3515.35-1.79%21,858,040
Mar 30, 202615.2915.6315.0515.6315.630.58%20,533,550
Mar 27, 202614.8515.6614.8515.5415.541.57%27,090,520
Mar 26, 202616.3916.4515.2615.3015.30-7.10%51,684,890
Mar 25, 202616.1716.9016.1716.4716.471.54%37,756,400
Mar 24, 202616.5316.6515.6816.2216.220.19%45,565,540
Mar 23, 202616.6117.0716.0616.1916.19-8.32%65,948,880
Mar 20, 202620.0820.0817.6617.6617.66-3.23%95,925,960
Mar 19, 202618.0018.5418.0018.2518.25-1.19%36,506,430
Mar 18, 202617.5918.5517.4918.4718.476.21%48,457,170
Mar 17, 202618.1518.2217.3817.3917.39-5.13%36,027,530
Mar 16, 202617.7418.3717.6218.3318.333.33%43,398,056
Mar 13, 202618.2518.3317.6017.7417.74-3.69%43,989,070
Mar 12, 202618.5818.8218.3018.4218.42-1.18%45,747,470
Mar 11, 202618.6518.9118.5118.6418.64-0.64%50,200,340
Mar 10, 202618.7218.8618.3818.7618.760.32%73,734,737
Mar 9, 202618.1018.7518.0318.7018.702.02%78,700,210
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