Skip to main content
Dagang Holding Group Co.,Ltd. (SHE:300103)
China flag China · Delayed Price · Currency is CNY
8.08
+0.07 (0.87%)
At close: Apr 29, 2026

Dagang Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.018.117.938.018.01-0.25%7,705,550
Apr 27, 20267.908.137.848.038.031.52%11,107,890
Apr 24, 20267.818.007.817.917.91-0.38%7,525,480
Apr 23, 20267.677.987.557.947.943.25%11,923,400
Apr 22, 20267.707.797.657.697.69-0.39%7,660,151
Apr 21, 20267.917.987.637.727.72-3.02%12,231,700
Apr 20, 20267.998.167.857.967.96-0.62%12,672,050
Apr 17, 20267.568.077.568.018.015.67%15,413,600
Apr 16, 20267.417.597.307.587.582.99%8,851,250
Apr 15, 20267.197.407.117.367.362.65%8,285,350
Apr 14, 20267.227.257.087.177.17-0.14%4,404,700
Apr 13, 20267.017.186.937.187.182.43%7,245,700
Apr 10, 20267.137.207.007.017.01-1.41%7,200,299
Apr 9, 20267.117.146.937.117.11-0.70%9,694,901
Apr 8, 20267.017.186.907.167.165.14%8,326,650
Apr 7, 20266.696.856.586.816.811.79%6,346,901
Apr 3, 20266.966.966.646.696.69-3.32%7,140,800
Apr 2, 20267.117.166.866.926.92-2.95%7,288,330
Apr 1, 20267.197.407.077.137.131.57%10,610,300
Mar 31, 20267.007.136.937.027.020.86%7,682,615
Mar 30, 20266.897.016.826.966.96-0.29%9,200,900
Mar 27, 20266.827.006.716.986.981.31%6,926,300
Mar 26, 20266.927.286.796.896.89-1.15%8,988,500
Mar 25, 20267.107.146.906.976.97-0.57%9,175,650
Mar 24, 20266.687.046.477.017.017.35%15,313,129
Mar 23, 20267.007.126.426.536.53-8.54%16,214,800
Mar 20, 20267.527.587.117.147.14-4.29%7,842,600
Mar 19, 20267.667.747.437.467.46-3.74%6,114,100
Mar 18, 20267.647.777.527.757.752.51%6,159,850
Mar 17, 20267.717.777.547.567.56-1.56%8,217,000
Mar 16, 20267.827.847.627.687.68-1.03%6,583,950
Mar 13, 20267.717.957.627.767.761.17%8,562,949
Mar 12, 20267.887.907.657.677.67-2.17%8,289,079
Mar 11, 20268.058.087.827.847.84-2.61%8,428,499
Mar 10, 20267.868.107.808.058.053.34%8,858,300
Mar 9, 20267.797.947.647.797.79-1.52%7,887,100
Mar 6, 20267.467.937.467.917.915.05%9,404,450
Mar 5, 20267.427.607.427.537.532.87%7,721,900
Mar 4, 20267.437.477.207.327.32-0.95%10,340,800
Mar 3, 20267.997.997.377.397.39-6.57%15,131,700
Mar 2, 20268.338.337.747.917.91-6.06%25,853,550
Feb 27, 20267.968.437.868.428.426.18%17,225,840
Feb 26, 20267.998.007.877.937.93-5,180,554
Feb 25, 20267.888.007.857.937.930.63%6,277,908
Feb 24, 20267.838.007.837.887.881.42%7,711,200
Feb 13, 20267.777.857.687.777.77-5,371,752
Feb 12, 20267.937.987.757.777.77-1.27%5,969,400
Feb 11, 20268.008.047.857.877.87-1.25%4,717,950
Feb 10, 20267.998.007.897.977.970.13%4,479,100
Feb 9, 20267.958.007.867.967.962.05%6,879,400
Feb 6, 20267.737.827.627.807.800.91%6,821,440
Feb 5, 20267.887.897.727.737.73-1.78%6,764,600
Feb 4, 20267.707.987.707.877.871.94%7,850,500
Feb 3, 20267.687.807.657.727.721.45%7,811,300
Feb 2, 20267.657.777.547.617.61-1.55%6,761,050
Jan 30, 20267.587.747.497.737.731.44%9,639,350
Jan 29, 20267.757.867.577.627.62-2.56%9,472,100
Jan 28, 20267.917.987.707.827.82-1.14%9,018,700
Jan 27, 20267.998.047.697.917.91-1.00%10,159,650
Jan 26, 20268.288.327.867.997.99-3.50%11,385,300
Jan 23, 20268.508.578.248.288.28-2.47%9,023,150
Jan 22, 20268.338.508.288.498.491.92%7,390,150
Jan 21, 20268.388.428.208.338.330.36%7,283,300
Jan 20, 20268.618.708.188.308.30-2.12%13,319,080
Jan 19, 20268.058.788.048.488.485.21%18,401,400
Jan 16, 20268.058.127.938.068.060.50%7,142,167
Jan 15, 20267.888.067.828.028.020.75%6,142,100
Jan 14, 20268.058.067.817.967.960.13%7,402,482
Jan 13, 20268.038.147.887.957.95-0.75%6,595,532
Jan 12, 20268.088.207.988.018.01-0.37%6,008,265
Jan 9, 20268.098.097.878.048.041.64%6,864,886
Jan 8, 20267.867.987.817.917.910.38%4,966,050
Jan 7, 20267.877.987.837.887.88-0.88%6,667,250
Jan 6, 20268.088.097.847.957.95-1.49%7,412,500
Jan 5, 20268.248.267.968.078.070.50%7,205,950
Dec 31, 20258.008.057.788.038.031.26%6,705,040
Dec 30, 20257.878.097.777.937.930.25%7,050,203
Dec 29, 20257.847.967.707.917.910.64%7,029,304
Dec 26, 20257.907.997.667.867.860.13%11,653,810
Dec 25, 20257.767.957.697.857.853.15%12,772,620
Dec 24, 20257.297.667.207.617.614.53%10,200,450
Dec 23, 20257.297.357.157.287.280.14%5,874,870
Dec 22, 20257.197.397.157.277.271.11%6,325,651
Dec 19, 20257.027.266.987.197.193.45%7,098,266
Dec 18, 20256.907.056.856.956.950.43%5,679,700
Dec 17, 20257.067.196.816.926.92-2.40%8,074,970
Dec 16, 20257.347.437.017.097.09-4.32%9,613,146
Dec 15, 20256.977.546.827.417.416.16%16,058,210
Dec 12, 20256.847.096.786.986.982.20%7,756,600
Dec 11, 20257.037.096.836.836.83-2.57%6,261,632
Dec 10, 20257.107.166.977.017.01-1.27%5,106,450
Dec 9, 20257.147.237.087.107.10-0.56%6,374,450
Dec 8, 20257.177.237.087.147.14-0.42%8,042,450
Dec 5, 20257.037.227.017.177.172.28%6,675,350
Dec 4, 20257.287.337.007.017.01-3.71%7,397,800
Dec 3, 20257.407.507.257.287.28-2.02%6,905,300
Dec 2, 20257.267.457.177.437.432.34%9,136,373
Dec 1, 20257.137.367.127.267.261.82%8,160,682
Nov 28, 20256.977.146.897.137.132.30%5,877,203
Nov 27, 20256.887.036.786.976.971.01%6,337,100