Skip to main content
DBG Technology Co., Ltd. (SHE:300735)
China flag China · Delayed Price · Currency is CNY
21.03
+0.25 (1.20%)
Apr 29, 2026, 3:12 PM CST

DBG Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.7521.1520.7521.0321.031.20%13,477,768
Apr 28, 202621.1221.9020.6520.7820.78-10.39%28,660,676
Apr 27, 202622.9223.4122.7723.1923.191.18%10,237,931
Apr 24, 202622.8923.1422.5422.9222.92-0.43%8,714,834
Apr 23, 202623.3023.4522.8623.0223.02-1.67%10,344,530
Apr 22, 202623.2523.5223.1823.4123.410.21%9,903,037
Apr 21, 202623.9223.9523.2023.3623.36-2.95%14,222,320
Apr 20, 202623.9024.2323.8024.0724.070.96%20,109,590
Apr 17, 202622.2424.1322.1023.8423.847.15%26,937,263
Apr 16, 202622.2422.4522.1622.2522.250.04%7,515,820
Apr 15, 202622.5122.6522.2322.2422.24-0.94%7,662,657
Apr 14, 202622.2322.4922.1322.4522.452.14%8,802,278
Apr 13, 202621.8522.2621.7721.9821.98-0.05%6,165,209
Apr 10, 202621.9922.2621.9321.9921.990.78%8,540,457
Apr 9, 202621.9622.3221.7521.8221.82-1.36%9,839,300
Apr 8, 202621.4022.1821.3322.1222.126.24%13,745,310
Apr 7, 202621.1021.4220.7020.8220.820.29%8,035,900
Apr 3, 202620.9521.0820.6420.7620.76-0.48%5,861,900
Apr 2, 202621.4221.4820.6420.8620.86-2.80%8,192,185
Apr 1, 202621.3921.5221.2221.4621.462.24%6,562,147
Mar 31, 202621.1821.4820.9120.9920.99-1.13%5,502,000
Mar 30, 202620.8021.3520.7121.2321.23-0.14%6,589,636
Mar 27, 202620.7921.4320.7721.2621.260.47%4,818,672
Mar 26, 202621.5321.7021.0521.1621.16-1.95%6,060,122
Mar 25, 202621.3321.7521.3021.5821.581.17%7,747,259
Mar 24, 202620.9721.3520.5021.3321.333.85%12,332,750
Mar 23, 202621.2021.6020.3020.5420.54-5.39%14,017,120
Mar 20, 202622.3522.5621.7121.7121.71-2.25%10,563,100
Mar 19, 202622.5022.6822.0922.2122.21-2.76%8,080,829
Mar 18, 202622.6322.8922.4722.8422.841.38%6,892,313
Mar 17, 202623.1023.2622.5222.5322.53-2.21%7,537,250
Mar 16, 202622.8623.0522.5123.0423.040.70%7,488,141
Mar 13, 202622.9423.1322.7022.8822.88-0.74%7,149,853
Mar 12, 202623.6323.8122.9423.0523.05-2.82%10,855,590
Mar 11, 202623.8224.0523.6123.7223.72-0.34%7,553,325
Mar 10, 202623.7423.9723.5023.8023.801.71%8,462,569
Mar 9, 202623.4423.6122.8023.4023.40-2.01%12,793,590
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