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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.25	13.85	13.85	14.35	13.79	32.16M
September 02, 2025	15.1	14.19	14.19	15.18	14.13	46.63M
September 01, 2025	15.2	15.08	15.08	15.68	14.94	45.67M
August 29, 2025	14.78	15.25	15.25	15.68	14.6	68.1M
August 28, 2025	14.89	14.92	14.92	15.06	14.26	66.09M
August 27, 2025	15.3	15.2	15.2	16.26	15.06	86.58M
August 26, 2025	15.71	15.17	15.17	15.71	15.1	83.38M
August 25, 2025	14.14	15.86	15.86	15.86	14.07	71.01M
August 22, 2025	15	14.42	14.42	15	14.25	73.57M
August 21, 2025	14.11	14	14	14.35	13.87	66.22M
August 20, 2025	13.5	13.68	13.68	13.7	13.41	28.77M
August 19, 2025	13.66	13.63	13.63	13.84	13.62	31.55M
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

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