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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.46	39.1	39.1	39.46	38.35	12.93M
December 03, 2025	41.06	39.01	39.01	41.06	38.83	30.6M
December 02, 2025	41.51	41.13	41.13	42.24	40.89	20.89M
December 01, 2025	39.72	41.27	41.27	42.5	39.44	33.73M
November 28, 2025	39.46	39.72	39.72	39.83	39.21	12.78M
November 27, 2025	40.39	39.53	39.53	40.59	39.45	20.06M
November 26, 2025	40.19	39.99	39.99	41.3	39.91	19.82M
November 25, 2025	40.75	40.31	40.31	41.73	40.25	18.64M
November 24, 2025	40.35	40.5	40.5	41.07	39.27	17.5M
November 21, 2025	41.56	40.02	40.02	41.94	39.8	21.77M
November 20, 2025	42.8	42.04	42.04	43.27	41.85	16.86M
November 19, 2025	43.83	42.35	42.35	43.94	42.02	21.84M
November 18, 2025	44.68	43.63	43.63	45.16	43.51	25.85M
November 17, 2025	44.32	44.87	44.87	45.55	44.16	40.9M
November 14, 2025	43.21	43.66	43.66	44.95	42.86	35.97M
November 13, 2025	44.12	43.38	43.38	44.43	42.72	35.32M
November 12, 2025	44.41	44.19	44.19	44.6	43	42.5M
November 11, 2025	44.85	45.05	45.05	46.18	43.4	64.39M
November 10, 2025	45.01	44.9	44.9	46.8	44.17	51.62M
November 07, 2025	44.12	44.18	44.18	44.7	43.7	40.4M
November 06, 2025	42.8	44.88	44.88	44.9	42.32	58.95M
November 05, 2025	41.11	42.87	42.87	43.25	41.1	32.07M
November 04, 2025	43.23	42.07	42.07	43.59	41.81	31.95M
November 03, 2025	42.8	43.49	43.49	44.33	42.6	44.14M
October 31, 2025	41	43.03	43.03	43.88	40.66	54.15M
October 30, 2025	42.02	41.14	41.14	42.07	40.6	57.61M
October 29, 2025	40.37	42.95	42.95	44.4	40.33	90.89M
October 28, 2025	39.3	40.36	40.36	40.36	39.08	25.36M
October 27, 2025	39.55	39.48	39.48	40.05	39.21	19.38M
October 24, 2025	39.21	39.45	39.45	39.56	39.21	18.89M
October 23, 2025	39.38	39.09	39.09	39.39	38.2	11.61M
October 22, 2025	38.72	39.12	39.12	39.5	38.46	14.37M
October 21, 2025	38.28	38.92	38.92	39.11	38.14	15.53M
October 20, 2025	38.5	38.18	38.18	38.77	37.9	11.17M
October 17, 2025	39.29	37.83	37.83	39.29	37.68	17.46M
October 16, 2025	39.18	39.55	39.55	39.8	38.68	18.74M
October 15, 2025	38.61	39.35	39.35	39.57	37.88	20.43M
October 14, 2025	40.94	38.6	38.6	41.09	38.57	38.49M
October 13, 2025	39.47	40.65	40.65	41.57	39.47	47.55M
October 10, 2025	45.65	43.86	43.86	45.65	43.75	34.19M
October 09, 2025	45.12	46.06	46.06	46.23	44.81	39.09M
September 30, 2025	44.86	44.85	44.85	45.36	44.63	24.52M
September 29, 2025	44.55	44.48	44.48	45.02	43.86	24.32M
September 26, 2025	46.01	44.65	44.65	46.15	44.65	41.31M
September 25, 2025	45.11	46.64	46.64	47.29	45.11	68.27M
September 24, 2025	43.5	45.08	45.08	45.87	43.1	39.11M
September 23, 2025	45.95	44.03	44.03	46.32	43.08	46.04M
September 22, 2025	45.66	45.62	45.62	46.08	44.84	44.19M
September 19, 2025	45.8	45.15	45.15	46.64	44.73	54.95M
September 18, 2025	43.58	45.34	45.34	47.44	43.54	89.24M
September 17, 2025	43.94	43.53	43.53	44	43.23	27.15M
September 16, 2025	43.59	43.9	43.9	43.98	43.19	25.2M
September 15, 2025	43.18	43.44	43.44	44.25	42.95	28.78M
September 12, 2025	44.33	43.88	43.88	45.45	43.86	54.14M
September 11, 2025	46.15	44.76	44.76	46.2	43.86	75.22M
September 10, 2025	41.92	42.09	42.09	42.85	41.3	26.5M
September 09, 2025	42.1	41.09	41.09	42.11	41	19.52M
September 08, 2025	42.7	42.29	42.29	42.7	41.8	23.81M
September 05, 2025	41.21	42.62	42.62	42.83	40.72	30.26M
September 04, 2025	42.98	41.18	41.18	43.19	40.2	35.07M

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