Digital China Information Service Company Ltd. - 000555.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14	13.76	13.76	14.01	13.66	47.13M
August 15, 2025	13.42	13.7	13.7	13.71	13.25	46.29M
August 14, 2025	13.22	13.51	13.51	13.72	13.2	52.42M
August 13, 2025	13.2	13.23	13.23	13.36	13.13	24.19M
August 12, 2025	13.15	13.19	13.19	13.23	13.07	17.25M
August 11, 2025	12.86	13.15	13.15	13.2	12.86	23.18M
August 08, 2025	13.01	12.9	12.9	13.04	12.86	15.38M
August 07, 2025	13.1	13.05	13.05	13.17	12.99	17.88M
August 06, 2025	13.1	13.16	13.16	13.22	13.03	19.51M
August 05, 2025	12.98	13.16	13.16	13.22	12.95	23.31M
August 04, 2025	12.93	13.05	13.05	13.18	12.67	22.1M
August 01, 2025	12.88	12.93	12.93	12.98	12.76	14.17M
July 31, 2025	12.83	12.85	12.85	12.99	12.75	17.62M
July 30, 2025	13.21	12.9	12.9	13.22	12.84	22.31M
July 29, 2025	13.24	13.28	13.28	13.29	12.89	30.62M
July 28, 2025	13.11	13.23	13.23	13.25	13	24.15M
July 25, 2025	13.1	13.07	13.07	13.31	12.97	26.27M
July 24, 2025	13	13.21	13.21	13.21	13	21.74M
July 23, 2025	13.03	13.05	13.05	13.2	12.95	24.78M
July 22, 2025	13.38	13.16	13.16	13.44	13.07	38.84M
July 21, 2025	13.5	13.4	13.4	13.63	13.38	29.01M
July 18, 2025	13.8	13.54	13.54	13.88	13.44	31.62M
July 17, 2025	13.68	13.7	13.7	13.8	13.57	27.26M
July 16, 2025	13.95	13.68	13.68	13.98	13.61	29.97M
July 15, 2025	13.86	14.07	14.07	14.26	13.58	45.33M
July 14, 2025	14.12	13.94	13.94	14.15	13.77	42.91M
July 11, 2025	14.52	14.32	14.32	14.64	14.14	68.89M
July 10, 2025	13.92	14.41	14.41	15.2	13.7	98.32M
July 09, 2025	14.17	13.99	13.99	14.2	13.88	42.14M
July 08, 2025	13.73	14.21	14.21	14.28	13.58	62.67M
July 07, 2025	13.7	13.85	13.85	14.19	13.68	57.5M
July 04, 2025	13.39	13.62	13.62	13.93	13.2	67.27M
July 03, 2025	13.46	13.38	13.38	13.55	13.3	27.79M
July 02, 2025	13.84	13.5	13.5	13.85	13.4	35.92M
July 01, 2025	14.18	13.8	13.8	14.5	13.67	54.29M
June 30, 2025	13.9	14.22	14.22	14.81	13.82	62.63M
June 27, 2025	14.2	13.86	13.86	14.63	13.84	76.81M
June 26, 2025	14.36	14.23	14.23	14.75	13.94	94.12M
June 25, 2025	13.83	14.38	14.38	14.85	13.61	120.29M
June 24, 2025	13.79	13.86	13.86	14.23	13.66	123.67M
June 23, 2025	12.19	13.54	13.54	13.54	12.11	33.6M
June 20, 2025	12.58	12.31	12.31	12.6	11.95	43.28M
June 19, 2025	13.28	12.58	12.58	13.5	12.5	63.04M
June 18, 2025	13.48	13.28	13.28	13.78	13.12	79.83M
June 17, 2025	12.99	13.39	13.39	13.59	12.8	93.3M
June 16, 2025	12.1	12.85	12.85	13	12.1	73.27M
June 13, 2025	12.52	12.16	12.16	12.71	12.13	42.21M
June 12, 2025	12.34	12.62	12.62	13	12.31	66.54M
June 11, 2025	12.24	12.33	12.33	12.76	12.1	45.48M
June 10, 2025	12.44	12.11	12.11	12.52	12	39.92M
June 09, 2025	12.62	12.43	12.43	12.68	12.32	36.52M
June 06, 2025	12.66	12.48	12.48	12.79	12.4	45.97M
June 05, 2025	12.6	12.83	12.83	13.16	12.53	85.59M
June 04, 2025	12.24	12.56	12.56	12.74	12.1	68.08M
June 03, 2025	12.52	12.37	12.37	12.75	12.3	77.15M
May 30, 2025	12.79	12.09	12.09	12.86	12.01	103.14M
May 29, 2025	10.96	12.06	12.06	12.06	10.92	69.57M
May 28, 2025	11.02	10.96	10.96	11.12	10.92	15.07M
May 27, 2025	11.14	11.07	11.07	11.15	10.91	16.37M
May 26, 2025	10.93	11.1	11.1	11.18	10.93	23.77M

Digital China Information Service Company Ltd. (000555.SZ) SHZ