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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.4	18.16	18.16	19.41	18.02	130.97M
November 18, 2025	18.93	19.97	19.97	20.28	18.58	162.51M
November 17, 2025	18.04	18.94	18.94	19.17	18.03	118.28M
November 14, 2025	18.51	18.05	18.05	18.77	18.01	71.65M
November 13, 2025	18.35	18.45	18.45	18.7	18.23	62.21M
November 12, 2025	20.51	18.52	18.52	20.51	18.35	64.03M
November 11, 2025	19.12	18.86	18.86	19.38	18.81	94.93M
November 10, 2025	19.68	19.05	19.05	20.15	18.96	139.38M
November 07, 2025	20.51	19.55	19.55	20.9	19.4	171.83M
November 06, 2025	20.6	21.3	21.3	22	20.07	198.2M
November 05, 2025	21.9	21.26	21.26	23.03	20.86	216.77M
November 04, 2025	19.99	21.9	21.9	22.62	19.66	255.62M
November 03, 2025	18.4	20.85	20.85	20.85	17.67	218.28M
October 31, 2025	20	18.95	18.95	20.24	18.28	245.62M
October 30, 2025	17.25	18.4	18.4	18.4	17.01	152.2M
October 29, 2025	15.4	16.73	16.73	16.73	15.22	72.68M
October 28, 2025	14.91	15.21	15.21	15.66	14.8	119.92M
October 27, 2025	14.68	15.19	15.19	15.43	14.3	144.61M
October 24, 2025	15.68	14.82	14.82	15.68	14.68	189M
October 23, 2025	13.07	14.25	14.25	14.25	12.79	35.76M
October 22, 2025	13.01	12.95	12.95	13.06	12.88	11.13M
October 21, 2025	13.02	13.09	13.09	13.12	12.88	13.19M
October 20, 2025	12.9	12.92	12.92	13.19	12.81	14.77M
October 17, 2025	13.19	12.72	12.72	13.23	12.69	16.72M
October 16, 2025	13.54	13.21	13.21	13.55	13.12	20.3M
October 15, 2025	13.15	13.57	13.57	13.75	12.97	27.34M
October 14, 2025	13.49	13.1	13.1	13.66	13.03	20.95M
October 13, 2025	13.15	13.44	13.44	13.63	12.94	20.88M
October 10, 2025	14.05	13.64	13.64	14.05	13.61	24.18M
October 09, 2025	13.74	14.15	14.15	14.23	13.74	28.18M
September 30, 2025	13.72	13.73	13.73	13.97	13.72	16.64M
September 29, 2025	13.63	13.75	13.75	13.83	13.42	18.9M
September 26, 2025	14.2	13.72	13.72	14.25	13.68	20.14M
September 25, 2025	13.89	13.96	13.96	14.19	13.87	19.84M
September 24, 2025	13.5	13.91	13.91	13.91	13.4	22.17M
September 23, 2025	14.09	13.55	13.55	14.15	13.24	29.2M
September 22, 2025	13.92	14.23	14.23	14.34	13.92	24.19M
September 19, 2025	14.03	13.88	13.88	14.22	13.84	21.14M
September 18, 2025	14.13	14.17	14.17	14.7	13.89	40.15M
September 17, 2025	14.13	14.17	14.17	14.34	14.03	22.16M
September 16, 2025	14.03	14.22	14.22	14.24	13.9	24.93M
September 15, 2025	14.01	14.16	14.16	14.65	13.85	36.76M
September 12, 2025	13.92	13.9	13.9	14.24	13.88	27.68M
September 11, 2025	13.55	13.88	13.88	13.9	13.39	26.67M
September 10, 2025	13.54	13.44	13.44	13.68	13.41	13.88M
September 09, 2025	13.88	13.52	13.52	13.88	13.47	18.27M
September 08, 2025	13.82	13.88	13.88	13.96	13.68	19.4M
September 05, 2025	13.48	13.82	13.82	13.91	13.35	24.46M
September 04, 2025	13.83	13.47	13.47	13.98	13.26	30.63M

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