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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.26	18.31	18.31	18.56	18.21	39.58M
February 12, 2026	17.95	18.35	18.35	18.55	17.93	45.93M
February 11, 2026	17.95	17.97	17.97	18.26	17.9	36.36M
February 10, 2026	18.01	18.07	18.07	18.58	18	51.42M
February 09, 2026	17.84	18.13	18.13	18.34	17.77	63.71M
February 06, 2026	17.32	17.85	17.85	18.15	17.25	65.6M
February 05, 2026	17.02	17.42	17.42	17.57	16.88	34.2M
February 04, 2026	17.3	17.3	17.3	17.75	17.07	51.68M
February 03, 2026	16.87	17.03	17.03	17.04	16.55	30.9M
February 02, 2026	16.6	16.57	16.57	17.19	16.54	48.58M
January 30, 2026	16.54	16.18	16.18	16.75	16.01	29.17M
January 29, 2026	16.66	16.61	16.61	17.33	16.21	38.85M
January 28, 2026	16.66	16.87	16.87	17.15	16.58	36.29M
January 27, 2026	16.64	16.62	16.62	16.82	16.12	28.98M
January 26, 2026	17.54	16.65	16.65	17.55	16.4	47.56M
January 23, 2026	17.28	17.48	17.48	17.53	17.08	34.56M
January 22, 2026	17.07	17.29	17.29	17.39	16.98	32.35M
January 21, 2026	16.98	16.95	16.95	17.36	16.88	29.52M
January 20, 2026	17.79	17.13	17.13	17.98	16.93	42.63M
January 19, 2026	17.51	17.8	17.8	18.08	17.33	35.44M
January 16, 2026	18.3	17.72	17.72	18.45	17.58	56.24M
January 15, 2026	18.34	18.24	18.24	18.84	18.03	66.73M
January 14, 2026	17.84	18.69	18.69	19.22	17.84	116.55M
January 13, 2026	19.6	18.08	18.08	19.68	17.98	121.92M
January 12, 2026	18.54	19.98	19.98	20.31	18.3	152.46M
January 09, 2026	18.06	18.54	18.54	18.66	17.93	121.05M
January 08, 2026	17.25	18.12	18.12	18.89	17.13	147.55M
January 07, 2026	17.49	17.17	17.17	17.69	17.09	55.8M
January 06, 2026	16.93	17.47	17.47	17.62	16.82	68.75M
January 05, 2026	16.65	16.95	16.95	16.98	16.29	47.61M
December 31, 2025	16.3	16.55	16.55	16.85	16.15	39.05M
December 30, 2025	16.41	16.36	16.36	16.7	16.26	35.41M
December 29, 2025	16.58	16.46	16.46	16.65	16.32	34.82M
December 26, 2025	16.32	16.69	16.69	16.93	16.28	44.83M
December 25, 2025	16.26	16.32	16.32	16.39	16.13	27M
December 24, 2025	15.89	16.16	16.16	16.2	15.87	26.65M
December 23, 2025	16.44	15.98	15.98	16.58	15.8	53.27M
December 22, 2025	16.01	16.16	16.16	16.3	15.94	22.07M
December 19, 2025	16	15.85	15.85	16.13	15.8	20.55M
December 18, 2025	16.04	15.95	15.95	16.19	15.9	17.17M
December 17, 2025	15.8	16.17	16.17	16.27	15.63	27.9M
December 16, 2025	16.4	15.91	15.91	16.46	15.91	32.12M
December 15, 2025	16.15	16.48	16.48	16.79	16.11	44.56M
December 12, 2025	16.29	16.27	16.27	16.42	16.01	27.73M
December 11, 2025	16.46	16.35	16.35	16.6	16.32	31.89M
December 10, 2025	16.1	16.49	16.49	16.55	16.01	47.43M
December 09, 2025	17.42	17.15	17.15	17.57	17.11	31.52M
December 08, 2025	17.07	17.52	17.52	17.76	17.04	58.72M
December 05, 2025	16.6	17.03	17.03	17.11	16.51	41.64M
December 04, 2025	17.28	16.6	16.6	17.28	16.53	31.9M
December 03, 2025	17.27	16.57	16.57	17.31	16.51	36.41M
December 02, 2025	17.49	17.19	17.19	17.49	17.07	30.72M
December 01, 2025	17.42	17.54	17.54	17.62	17.35	29.29M
November 28, 2025	17.28	17.53	17.53	17.6	17.2	29.44M
November 27, 2025	17.41	17.29	17.29	17.85	17.27	36.57M
November 26, 2025	17.87	17.54	17.54	17.99	17.5	47.46M
November 25, 2025	17.8	17.97	17.97	18.34	17.73	54.32M
November 24, 2025	17.29	17.71	17.71	17.86	17.09	64.81M
November 21, 2025	18.08	17.3	17.3	18.39	17.24	99.59M
November 20, 2025	18.44	18.64	18.64	19.71	18.26	107.34M

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