Digital China Group Co., Ltd. - 000034.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.94	44.24	44.24	45.07	42.17	70.25M
August 15, 2025	41.1	42.15	42.15	42.29	40.94	42.65M
August 14, 2025	41.49	41.5	41.5	42.88	41.23	59.01M
August 13, 2025	40.92	41.48	41.48	41.68	40.55	46.35M
August 12, 2025	40.46	40.84	40.84	40.99	39.84	36.11M
August 11, 2025	39.9	40.44	40.44	41.14	39.87	31.15M
August 08, 2025	40.75	39.67	39.67	40.93	39.65	34.65M
August 07, 2025	41.3	40.93	40.93	41.56	40.75	44.27M
August 06, 2025	39.6	41.02	41.02	41.23	39.49	52.7M
August 05, 2025	40.2	39.79	39.79	40.46	39.25	40.16M
August 04, 2025	39.83	40.12	40.12	40.68	39.65	30.02M
August 01, 2025	41.08	40.35	40.35	41.08	39.59	66.56M
July 31, 2025	38.5	41.4	41.4	42.46	38.5	107.18M
July 30, 2025	39.38	38.6	38.6	39.4	38.44	19.31M
July 29, 2025	39.27	39.47	39.47	39.8	38.76	20.78M
July 28, 2025	40.98	39.42	39.42	40.98	39.31	40.72M
July 25, 2025	38.97	39.76	39.76	39.77	38.74	39.26M
July 24, 2025	38.3	38.62	38.62	38.62	38.12	16.64M
July 23, 2025	38.2	38.25	38.25	38.6	38.05	15.52M
July 22, 2025	38.7	38.24	38.24	38.77	38.12	19.45M
July 21, 2025	38.88	38.81	38.81	39.03	38.45	20.79M
July 18, 2025	39.18	39.05	39.05	39.45	38.81	28.07M
July 17, 2025	38.22	39.34	39.34	39.44	38.08	37.13M
July 16, 2025	38.88	38.43	38.43	39.27	38.22	39.41M
July 15, 2025	37.12	38.36	38.36	38.54	37.03	45.77M
July 14, 2025	37.4	37.12	37.12	37.49	36.95	12.78M
July 11, 2025	36.99	37.36	37.36	37.5	36.55	21.5M
July 10, 2025	36.66	36.88	36.88	37.15	36.52	14.75M
July 09, 2025	36.89	36.68	36.68	37.04	36.54	12.19M
July 08, 2025	36.05	36.87	36.87	37.38	36.03	22.09M
July 07, 2025	36.4	36.05	36.05	36.5	36.02	10.65M
July 04, 2025	36.66	36.5	36.5	37.08	36.42	16.05M
July 03, 2025	36	36.65	36.65	37.17	35.93	15.39M
July 02, 2025	37	36.23	36.23	37.06	36.05	15.27M
July 01, 2025	37.58	37.1	37.1	37.58	36.79	18.07M
June 30, 2025	37.52	37.64	37.64	37.8	37.48	15.93M
June 27, 2025	37.67	37.49	37.49	37.9	37.22	19.81M
June 26, 2025	37.5	37.34	37.34	38.19	37.33	24.57M
June 25, 2025	36.79	37.48	37.48	37.5	36.64	23.33M
June 24, 2025	35.91	36.78	36.78	36.86	35.9	19.83M
June 23, 2025	34.88	35.69	35.69	35.83	34.85	10.93M
June 20, 2025	35.9	35.38	35.38	36.3	35.26	13.08M
June 19, 2025	36.5	35.98	35.98	37.28	35.88	15.91M
June 18, 2025	36.07	36.45	36.45	36.6	35.97	13.17M
June 17, 2025	36.35	36.16	36.16	36.55	36.06	9.95M
June 16, 2025	35.99	36.33	36.33	36.55	35.85	11.09M
June 13, 2025	37	36.13	36.13	37	36.04	17.77M
June 12, 2025	37.16	37.17	37.17	37.59	37.01	11.22M
June 11, 2025	37.4	37.4	37.4	37.79	37.29	11.5M
June 10, 2025	38.45	37.33	37.33	38.46	37	19.9M
June 09, 2025	38.18	38.29	38.29	38.5	38.05	14.66M
June 06, 2025	38.2	38.11	38.11	38.49	37.8	16.8M
June 05, 2025	37.37	38.29	38.29	38.39	37.15	26.87M
June 04, 2025	36.63	37.31	37.31	37.65	36.63	14.4M
June 03, 2025	36.46	36.95	36.95	37.27	36.39	10.02M
May 30, 2025	37.89	37.09	37.09	37.89	36.89	15.91M
May 29, 2025	36.8	37.99	37.99	38.2	36.8	24.59M
May 28, 2025	37.31	36.79	36.79	37.48	36.73	14.71M
May 27, 2025	38.05	37.29	37.29	38.05	37.09	17.25M
May 26, 2025	38	38.16	38.16	38.7	37.76	16.04M

Digital China Group Co., Ltd. (000034.SZ) SHZ