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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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