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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	44.21	42.63	42.63	44.55	42.52	30.96M
September 02, 2025	46.6	43.78	43.78	46.6	43.61	52.05M
September 01, 2025	46.12	46.68	46.68	47.22	45.91	68.33M
August 29, 2025	45.88	44.84	44.84	45.88	44.61	47.23M
August 28, 2025	46.08	46.14	46.14	46.66	44.3	84.85M
August 27, 2025	48.6	47.43	47.43	49.38	47.43	69.65M
August 26, 2025	47.28	48.48	48.48	49.3	47.28	74.04M
August 25, 2025	48.05	47.19	47.19	49.4	46.34	79.37M
August 22, 2025	46.42	47.42	47.42	47.59	46.15	72.57M
August 21, 2025	45.99	45.57	45.57	47.88	45.05	71.72M
August 20, 2025	44.5	45.79	45.79	46.15	43.51	65.23M
August 19, 2025	44.33	44.67	44.67	46.6	43.67	73.05M
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

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