Skip to main content
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
25.10
+0.26 (1.05%)
At close: Dec 5, 2025

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202528.7029.6228.6929.2229.221.99%15,026,470
Sep 29, 202528.4028.7427.7728.6528.651.06%15,497,330
Sep 26, 202529.7129.8028.2828.3528.35-5.03%19,223,280
Sep 25, 202529.9430.3429.8029.8529.85-0.70%14,537,660
Sep 24, 202529.5130.1029.1930.0630.061.35%19,082,730
Sep 23, 202530.6130.7828.8829.6629.66-4.04%24,846,980
Sep 22, 202530.8631.4830.4530.9130.910.19%19,883,980
Sep 19, 202530.9031.5730.1030.8530.850.29%22,277,860
Sep 18, 202531.2031.8730.4130.7630.76-1.79%31,942,790
Sep 17, 202530.8531.6230.6031.3231.322.02%26,781,060
Sep 16, 202529.6830.8029.4830.7030.704.03%25,665,560
Sep 15, 202530.0330.0929.4329.5129.51-1.17%13,105,980
Sep 12, 202529.8830.3529.5929.8629.86-0.07%16,613,720
Sep 11, 202528.7829.9528.1229.8829.883.82%19,901,930
Sep 10, 202528.6829.4928.6728.7828.780.49%12,606,680
Sep 9, 202529.9929.9928.4528.6428.64-4.82%21,659,200
Sep 8, 202530.1630.7529.9130.0930.09-0.23%16,667,280
Sep 5, 202529.2230.2828.6030.1630.164.25%20,954,300
Sep 4, 202529.7930.4028.0128.9328.93-3.02%23,926,950
Sep 3, 202530.3230.9029.8029.8329.83-1.62%17,347,520
Sep 2, 202531.4931.4930.1130.3230.32-4.17%26,796,350
Sep 1, 202531.0732.5930.1131.6431.642.33%38,603,850
Aug 29, 202531.4531.8930.9030.9230.92-2.03%24,325,080
Aug 28, 202531.2531.8630.4131.5631.561.64%30,721,800
Aug 27, 202532.5832.6131.0031.0531.05-3.12%38,074,110
Aug 26, 202530.9332.8730.5232.0532.053.25%45,779,140
Aug 25, 202531.3031.5030.5931.0431.040.16%37,209,710
Aug 22, 202529.9531.2829.6030.9930.994.03%42,391,670
Aug 21, 202530.2530.5329.5629.7929.79-1.06%29,392,890
Aug 20, 202529.8130.9329.6830.1130.110.57%43,021,690
Aug 19, 202528.7230.2828.6129.9429.943.38%50,969,410
Aug 18, 202528.5029.3428.3028.9628.963.61%36,111,690
Aug 15, 202527.3728.0827.3427.9527.951.75%20,261,260
Aug 14, 202528.2228.2827.2727.4727.47-3.55%28,897,080
Aug 13, 202528.5828.7928.1928.4828.480.74%22,688,720
Aug 12, 202528.1728.9028.1528.2728.27-0.56%20,432,560
Aug 11, 202528.0228.8628.0228.4328.432.16%24,379,520
Aug 8, 202529.0029.0027.6827.8327.83-3.70%31,827,780
Aug 7, 202529.4029.6728.5128.9028.90-0.76%34,702,610
Aug 6, 202528.1829.2828.1529.1229.122.64%37,815,380
Aug 5, 202529.0030.3828.3328.3728.37-1.18%60,633,000
Aug 4, 202526.7829.4826.6528.7128.716.73%45,361,250
Aug 1, 202527.6727.6826.7726.9026.90-2.36%27,584,520
Jul 31, 202526.7127.9326.1627.5527.554.40%54,439,810
Jul 30, 202525.7226.7125.4526.3926.392.29%36,771,310
Jul 29, 202525.6525.9525.4125.8025.800.12%10,988,840
Jul 28, 202525.6026.1625.5325.7725.770.82%18,227,550
Jul 25, 202525.4425.7825.2525.5625.560.79%14,173,870
Jul 24, 202524.8125.4324.8125.3625.362.22%15,344,790
Jul 23, 202525.0225.1524.7824.8124.81-1.12%10,005,320
Jul 22, 202525.2325.4024.9725.0925.09-0.55%11,044,600
Jul 21, 202525.1425.3024.9825.2325.230.40%9,713,870
Jul 18, 202525.4625.5525.0225.1325.13-1.33%14,218,700
Jul 17, 202524.7125.5524.6525.4725.472.74%20,284,620
Jul 16, 202524.8925.2024.7224.7924.79-0.64%10,703,710
Jul 15, 202524.8125.1524.4524.9524.950.24%13,407,520
Jul 14, 202524.8024.9924.5524.8924.890.36%8,042,634
Jul 11, 202524.5524.9724.2724.8024.800.94%10,852,870