Digital China Information Service Company Ltd. (000555.SZ) SHZ
17.74
-0.68(-3.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
17.74
-0.68(-3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.25 | 17.74 | 17.74 | 18.33 | 17.6 | 43.99M |
| March 12, 2026 | 18.58 | 18.42 | 18.42 | 18.82 | 18.3 | 45.75M |
| March 11, 2026 | 18.65 | 18.64 | 18.64 | 18.91 | 18.51 | 50.96M |
| March 10, 2026 | 18 | 18.49 | 18.49 | 18.86 | 18 | 39.35M |
| March 09, 2026 | 18.1 | 18.7 | 18.7 | 18.75 | 18.03 | 78.7M |
| March 06, 2026 | 18 | 18.33 | 18.33 | 18.4 | 17.66 | 90.85M |
| March 05, 2026 | 16.9 | 18.02 | 18.02 | 18.02 | 16.7 | 39.43M |
| March 04, 2026 | 18.11 | 16.35 | 16.35 | 18.11 | 16.18 | 17.75M |
| March 03, 2026 | 17.76 | 16.52 | 16.52 | 17.95 | 16.42 | 42.54M |
| March 02, 2026 | 17.63 | 17.46 | 17.46 | 17.92 | 17.3 | 44.99M |
| February 27, 2026 | 18.11 | 18.27 | 18.27 | 18.55 | 17.99 | 49.39M |
| February 26, 2026 | 18.03 | 17.89 | 17.89 | 18.27 | 17.78 | 26.94M |
| February 25, 2026 | 17.66 | 18 | 18 | 18.13 | 17.63 | 29.74M |
| February 24, 2026 | 18 | 17.58 | 17.58 | 18.13 | 17.35 | 46.71M |
| February 13, 2026 | 18.26 | 18.31 | 0 | 18.56 | 18.21 | 39.58M |
| February 12, 2026 | 17.95 | 18.35 | 0 | 18.55 | 17.93 | 45.93M |
| February 11, 2026 | 17.95 | 17.97 | 0 | 18.26 | 17.9 | 36.36M |
| February 10, 2026 | 18.01 | 18.07 | 0 | 18.58 | 18 | 51.42M |
| February 09, 2026 | 17.84 | 18.13 | 0 | 18.34 | 17.77 | 63.71M |
| February 06, 2026 | 17.32 | 17.85 | 0 | 18.15 | 17.25 | 65.6M |
| February 05, 2026 | 17.02 | 17.42 | 0 | 17.57 | 16.88 | 34.2M |
| February 04, 2026 | 17.3 | 17.3 | 0 | 17.75 | 17.07 | 51.68M |
| February 03, 2026 | 16.87 | 17.03 | 0 | 17.04 | 16.55 | 30.9M |
| February 02, 2026 | 16.6 | 16.57 | 0 | 17.19 | 16.54 | 48.58M |
| January 30, 2026 | 16.54 | 16.18 | 0 | 16.75 | 16.01 | 29.17M |
| January 29, 2026 | 16.66 | 16.61 | 0 | 17.33 | 16.21 | 38.85M |
| January 28, 2026 | 16.66 | 16.87 | 0 | 17.15 | 16.58 | 36.29M |
| January 27, 2026 | 16.64 | 16.62 | 0 | 16.82 | 16.12 | 28.98M |
| January 26, 2026 | 17.54 | 16.65 | 0 | 17.55 | 16.4 | 47.56M |
| January 23, 2026 | 17.28 | 17.48 | 0 | 17.53 | 17.08 | 34.56M |
| January 22, 2026 | 17.07 | 17.29 | 0 | 17.39 | 16.98 | 32.35M |
| January 21, 2026 | 16.98 | 16.95 | 0 | 17.36 | 16.88 | 29.52M |
| January 20, 2026 | 17.79 | 17.13 | 0 | 17.98 | 16.93 | 42.63M |
| January 19, 2026 | 17.51 | 17.8 | 0 | 18.08 | 17.33 | 35.44M |
| January 16, 2026 | 18.3 | 17.72 | 0 | 18.45 | 17.58 | 56.24M |
| January 15, 2026 | 18.34 | 18.24 | 0 | 18.84 | 18.03 | 66.73M |
| January 14, 2026 | 17.84 | 18.69 | 0 | 19.22 | 17.84 | 116.55M |
| January 13, 2026 | 19.6 | 18.08 | 0 | 19.68 | 17.98 | 121.92M |
| January 12, 2026 | 18.54 | 19.98 | 0 | 20.31 | 18.3 | 152.46M |
| January 09, 2026 | 18.06 | 18.54 | 0 | 18.66 | 17.93 | 121.05M |
| January 08, 2026 | 17.25 | 18.12 | 0 | 18.89 | 17.13 | 147.55M |
| January 07, 2026 | 17.49 | 17.17 | 0 | 17.69 | 17.09 | 55.8M |
| January 06, 2026 | 16.93 | 17.47 | 0 | 17.62 | 16.82 | 68.75M |
| January 05, 2026 | 16.65 | 16.95 | 0 | 16.98 | 16.29 | 47.61M |
| December 31, 2025 | 16.3 | 16.55 | 0 | 16.85 | 16.15 | 39.05M |
| December 30, 2025 | 16.41 | 16.36 | 0 | 16.7 | 16.26 | 35.41M |
| December 29, 2025 | 16.58 | 16.46 | 0 | 16.65 | 16.32 | 34.82M |
| December 26, 2025 | 16.32 | 16.69 | 0 | 16.93 | 16.28 | 44.83M |
| December 25, 2025 | 16.26 | 16.32 | 0 | 16.39 | 16.13 | 27M |
| December 24, 2025 | 15.89 | 16.16 | 0 | 16.2 | 15.87 | 26.65M |
| December 23, 2025 | 16.44 | 15.98 | 0 | 16.58 | 15.8 | 53.27M |
| December 22, 2025 | 16.01 | 16.16 | 0 | 16.3 | 15.94 | 22.07M |
| December 19, 2025 | 16 | 15.85 | 0 | 16.13 | 15.8 | 20.55M |
| December 18, 2025 | 16.04 | 15.95 | 0 | 16.19 | 15.9 | 17.17M |
| December 17, 2025 | 15.8 | 16.17 | 0 | 16.27 | 15.63 | 27.9M |
| December 16, 2025 | 16.4 | 15.91 | 0 | 16.46 | 15.91 | 32.12M |
| December 15, 2025 | 16.15 | 16.48 | 0 | 16.79 | 16.11 | 44.56M |
| December 12, 2025 | 16.29 | 16.27 | 0 | 16.42 | 16.01 | 27.73M |
| December 11, 2025 | 16.46 | 16.35 | 0 | 16.6 | 16.32 | 31.89M |
| December 10, 2025 | 16.1 | 16.49 | 0 | 16.55 | 16.01 | 47.43M |