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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.89	37.96	37.96	38.93	37.7	17.3M
February 12, 2026	37.85	38.23	38.23	38.47	37.68	19.16M
February 11, 2026	37.6	37.49	37.49	38.18	37.36	11.97M
February 10, 2026	37.1	37.7	37.7	38.25	37	21.22M
February 09, 2026	36.44	36.89	36.89	36.93	36.36	15.08M
February 06, 2026	35.6	35.85	35.85	36.36	35.28	11.82M
February 05, 2026	36.49	35.96	35.96	36.49	35.86	13.89M
February 04, 2026	37.22	36.73	36.73	37.22	36.21	18.19M
February 03, 2026	37.17	37.53	37.53	37.59	36.53	17.85M
February 02, 2026	37.88	36.75	36.75	38.2	36.72	18.82M
January 30, 2026	38.6	38.04	38.04	39.2	37.71	17.24M
January 29, 2026	39.46	38.84	38.84	40.1	38.5	20.71M
January 28, 2026	40.04	39.8	39.8	40.8	39.75	27.56M
January 27, 2026	39.77	39.44	39.44	40.07	38.58	20.6M
January 26, 2026	40.5	39.77	39.77	41.64	39.24	25.81M
January 23, 2026	40.6	40.38	40.38	40.72	40.06	18.13M
January 22, 2026	40.5	40.62	40.62	41.95	40.3	24.96M
January 21, 2026	39.22	40	40	40.48	39.22	14.83M
January 20, 2026	40.39	39.79	39.79	40.68	39.41	18.54M
January 19, 2026	40.86	40.39	40.39	41.08	40.22	19.1M
January 16, 2026	41.5	41.12	41.12	41.89	40.22	28.88M
January 15, 2026	42.06	41.72	41.72	42.58	41.4	26.63M
January 14, 2026	41.35	41.88	41.88	42.68	41.08	39.2M
January 13, 2026	42.58	40.83	40.83	42.61	40.76	33.02M
January 12, 2026	41.4	42.4	42.4	42.48	41.12	41.77M
January 09, 2026	40.05	41.1	41.1	41.11	39.93	29.61M
January 08, 2026	39.49	40.23	40.23	40.88	39.44	31.8M
January 07, 2026	40.1	39.57	39.57	40.18	39.44	19.35M
January 06, 2026	39.62	39.96	39.96	39.99	39.35	21.42M
January 05, 2026	39	39.57	39.57	39.58	38.82	16M
December 31, 2025	39.28	38.91	38.91	39.49	38.83	13.83M
December 30, 2025	39.19	39.28	39.28	40.15	39	17.87M
December 29, 2025	40.21	39.24	39.24	40.88	38.99	31.84M
December 26, 2025	38.45	38.44	38.44	38.92	38.21	15.8M
December 25, 2025	38.08	38.45	38.45	38.65	38	14.13M
December 24, 2025	37.68	38.22	38.22	38.29	37.54	14.58M
December 23, 2025	37.83	37.66	37.66	38.45	37.58	23.3M
December 22, 2025	37.86	37.79	37.79	38.3	37.73	14M
December 19, 2025	37.46	37.86	37.86	37.97	37.46	8.12M
December 18, 2025	37.37	37.44	37.44	38	37.28	8.2M
December 17, 2025	37.03	37.69	37.69	37.89	36.75	11.08M
December 16, 2025	38.09	37	37	38.09	36.79	13.18M
December 15, 2025	38.38	38.11	38.11	38.66	38.05	9.17M
December 12, 2025	38.4	38.75	38.75	38.87	38.28	9.67M
December 11, 2025	39.21	38.45	38.45	39.22	38.41	12.07M
December 10, 2025	39.01	39.2	39.2	39.39	38.65	12.77M
December 09, 2025	40.12	39.41	39.41	41	39.33	17.79M
December 08, 2025	39.12	39.53	39.53	40.13	39.12	15.68M
December 05, 2025	39.15	39.09	39.09	39.19	38.22	15.39M
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

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