Skip to main content
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
23.40
-0.48 (-2.01%)
Mar 9, 2026, 3:08 PM CST

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4423.6822.8023.47--1.72%10,426,290
Mar 6, 202623.6824.0523.5023.8823.880.04%8,127,637
Mar 5, 202623.7924.3523.6823.8723.872.23%12,638,550
Mar 4, 202623.5024.1923.2223.3523.35-3.35%17,202,880
Mar 3, 202625.8025.9024.1124.1624.16-6.36%15,696,290
Mar 2, 202626.0026.2925.4425.8025.80-2.49%13,644,650
Feb 27, 202626.4326.7526.2226.4626.46-0.23%8,819,909
Feb 26, 202626.0426.8525.9726.5226.521.80%13,296,830
Feb 25, 202625.9626.1525.9026.0526.050.39%9,181,100
Feb 24, 202625.7326.4225.5325.9525.952.25%12,814,512
Feb 13, 202625.3025.8325.1625.3825.380.32%8,526,307
Feb 12, 202625.1925.4025.0425.3025.300.68%6,539,001
Feb 11, 202625.2525.5125.0825.1325.13-0.28%5,592,511
Feb 10, 202625.2425.3825.0625.2025.200.60%6,768,953
Feb 9, 202625.0025.1624.9325.0525.051.29%7,452,610
Feb 6, 202624.5525.0124.3024.7324.730.12%7,185,943
Feb 5, 202625.0925.0924.6724.7024.70-1.55%7,033,909
Feb 4, 202624.9525.2324.6925.0925.090.08%9,222,070
Feb 3, 202624.3825.1624.2225.0725.073.81%12,285,940
Feb 2, 202624.7425.0224.1424.1524.15-2.90%11,356,130
Jan 30, 202625.2325.4524.4824.8724.87-1.62%10,992,040
Jan 29, 202625.6626.1525.2525.2825.28-2.05%11,666,160
Jan 28, 202626.0426.1825.7225.8125.81-1.19%8,762,506
Jan 27, 202625.5926.3024.8326.1226.121.95%14,596,046
Jan 26, 202626.5026.5925.5525.6225.62-3.03%12,930,730
Jan 23, 202626.0226.4725.8626.4226.421.77%12,710,550
Jan 22, 202625.8626.1325.7625.9625.960.39%8,267,085
Jan 21, 202625.3026.1025.1625.8625.861.97%10,530,820
Jan 20, 202625.7525.9825.1725.3625.36-2.05%12,556,820
Jan 19, 202626.1726.2025.8125.8925.89-1.03%9,836,672
Jan 16, 202626.0226.2925.7526.1626.161.20%13,375,664
Jan 15, 202626.0726.1925.7025.8525.85-1.15%11,482,690
Jan 14, 202626.1026.7725.8126.1526.150.58%18,528,490
Jan 13, 202627.0027.0925.8926.0026.00-3.53%17,717,100
Jan 12, 202625.8026.9625.7726.9526.954.86%22,489,900
Jan 9, 202625.4725.7725.2525.7025.701.14%13,748,000
Jan 8, 202625.3425.6825.1625.4125.410.28%10,482,540
Jan 7, 202625.5925.6825.2525.3425.34-0.90%10,620,650
Jan 6, 202625.3025.7425.3025.5725.570.99%12,635,370
Jan 5, 202624.9525.3524.9525.3225.321.85%11,194,450
Dec 31, 202525.1125.1924.7524.8624.860.08%7,982,116
Dec 30, 202524.8525.1224.7724.8424.84-0.48%6,885,900
Dec 29, 202524.8925.1524.8524.9624.960.36%7,629,200
Dec 26, 202525.1125.2524.8024.8724.87-0.96%8,662,019
Dec 25, 202525.0325.2524.8725.1125.110.84%8,540,432
Dec 24, 202524.3024.9824.2824.9024.902.55%11,230,310
Dec 23, 202524.4324.5724.2224.2824.28-0.70%6,652,879
Dec 22, 202524.3624.6924.3024.4524.450.82%8,179,616
Dec 19, 202524.1624.4524.1324.2524.250.83%6,493,546
Dec 18, 202524.1024.4824.0124.0524.05-1.03%6,616,840
Dec 17, 202523.8924.3923.6324.3024.301.76%8,729,012
Dec 16, 202524.0924.3223.8123.8823.88-1.32%7,974,500
Dec 15, 202524.8024.8024.1724.2024.20-2.97%9,939,079
Dec 12, 202524.4724.9424.3324.9424.941.75%10,971,710
Dec 11, 202525.0325.0824.5024.5124.51-2.27%8,781,874
Dec 10, 202525.2025.2524.6025.0825.08-0.40%9,852,230
Dec 9, 202525.1125.5025.0625.1825.180.12%8,879,136
Dec 8, 202525.1125.3525.0925.1525.150.20%8,783,438
Dec 5, 202524.9925.1424.5225.1025.101.05%7,325,350
Dec 4, 202525.0925.2524.6224.8424.84-1.00%7,951,345
Dec 3, 202525.7425.7525.0425.0925.09-2.45%9,679,555
Dec 2, 202526.1326.1325.6825.7225.72-1.46%9,062,120
Dec 1, 202525.3026.3425.0626.1026.102.51%16,066,560
Nov 28, 202525.6225.8625.2725.4625.46-0.51%11,438,750
Nov 27, 202525.4526.3025.3825.5925.590.24%12,824,765
Nov 26, 202525.7025.9625.3825.5325.53-0.85%13,124,190
Nov 25, 202526.2026.4425.6125.7525.75-1.38%14,072,970
Nov 24, 202525.8026.2025.4426.1126.112.31%10,010,450
Nov 21, 202526.3026.5825.4125.5225.52-4.53%14,246,844
Nov 20, 202526.4527.0526.4226.7326.731.06%12,247,340
Nov 19, 202526.8227.0826.3126.4526.45-2.00%12,552,750
Nov 18, 202527.9227.9226.8026.9926.99-4.29%22,870,100
Nov 17, 202528.6129.0928.0228.2028.201.77%27,096,500
Nov 14, 202527.5828.9027.2427.7127.71-0.47%18,814,850
Nov 13, 202527.7728.4027.6027.8427.84-0.39%14,306,130
Nov 12, 202527.6528.1027.2127.9527.950.83%12,790,500
Nov 11, 202529.0829.1327.7027.7227.72-4.05%18,726,890
Nov 10, 202528.5529.5828.4128.8928.891.80%20,992,910
Nov 7, 202528.4029.2728.0028.3828.38-0.35%19,142,140
Nov 6, 202528.5528.7827.7628.4828.48-0.38%29,750,790
Nov 5, 202530.5031.3528.5828.5928.59-7.95%48,416,570
Nov 4, 202530.7131.6930.7131.0631.06-0.29%19,543,770
Nov 3, 202531.5131.5830.6731.1531.151.04%29,688,430
Oct 31, 202529.2431.3029.1530.8330.835.44%34,090,240
Oct 30, 202529.4229.9629.1029.2429.24-0.61%14,287,740
Oct 29, 202529.8930.0929.3029.4229.420.86%18,113,130
Oct 28, 202529.1229.4528.9229.1729.17-0.51%10,529,550
Oct 27, 202528.8729.5728.7029.3229.322.48%15,547,780
Oct 24, 202528.3728.8328.2428.6128.611.35%9,307,787
Oct 23, 202528.1028.2927.6028.2328.230.46%7,649,772
Oct 22, 202528.4028.6028.0028.1028.10-1.30%8,349,972
Oct 21, 202527.9828.7627.7128.4728.472.04%15,787,450
Oct 20, 202526.9528.4326.6727.9027.905.76%18,012,250
Oct 17, 202527.4727.5626.3626.3826.38-4.14%11,273,300
Oct 16, 202527.6628.0027.4227.5227.52-1.22%8,841,591
Oct 15, 202528.1028.1827.2927.8627.860.25%10,831,600
Oct 14, 202529.2229.3627.7727.7927.79-4.30%16,901,310
Oct 13, 202528.0029.1727.8129.0429.04-0.92%15,765,380
Oct 10, 202529.6829.9528.6029.3129.31-2.14%23,786,170
Oct 9, 202529.5030.7129.3829.9529.952.50%23,480,800