Dark Horse Technology Group Co., Ltd. - 300688.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32	30.99	30.99	32.07	30.99	9.08M
September 25, 2025	32.21	32.49	32.49	33.24	31.92	13.41M
September 24, 2025	32.06	32.2	32.2	32.34	31.45	10M
September 23, 2025	32.48	32.35	32.35	32.87	31.61	13.47M
September 22, 2025	30.38	32.77	32.77	32.97	30.38	18.42M
September 19, 2025	30.38	31.94	31.94	32.25	30.18	19.29M
September 18, 2025	31.7	30.38	30.38	31.7	30.21	9.39M
September 17, 2025	31.07	30.55	30.55	31.13	30.43	6.58M
September 16, 2025	30.74	31.02	31.02	31.08	30.46	6.87M
September 15, 2025	31.28	30.69	30.69	31.28	30.6	7.97M
September 12, 2025	31.7	31.42	31.42	32.19	31.34	10.48M
September 11, 2025	31.41	31.68	31.68	31.68	30.72	8.86M
September 10, 2025	31.35	31.37	31.37	31.8	31.11	8.48M
September 09, 2025	31.48	31.95	31.95	32.5	30.91	12.81M
September 08, 2025	31.56	31.18	31.18	31.75	30.78	9.24M
September 05, 2025	31.18	31.62	31.62	31.69	30.72	7.95M
September 04, 2025	31.18	31.1	31.1	31.94	30.35	10.49M
September 03, 2025	31.85	31.34	31.34	32.53	31.25	12M
September 02, 2025	33.3	31.85	31.85	33.39	31.61	15.39M
September 01, 2025	35.19	33.44	33.44	35.58	33.31	21.02M
August 29, 2025	35.01	34.39	34.39	35.33	34.16	11.24M
August 28, 2025	35.86	35.34	35.34	36.28	33.33	19.99M
August 27, 2025	37.72	35.86	35.86	38.8	35.77	24.19M
August 26, 2025	35.52	36.85	36.85	37.82	35.45	22.15M
August 25, 2025	34.8	35.82	35.82	37.39	34.26	27.16M
August 22, 2025	34.13	34.92	34.92	35.13	33.91	17M
August 21, 2025	33.4	34.08	34.08	34.58	32.97	14.22M
August 20, 2025	33.7	33.51	33.51	33.7	32.86	10.06M
August 19, 2025	33.95	33.85	33.85	34.38	33.6	9.09M
August 18, 2025	33.94	34	34	34.59	33.88	11.87M
August 15, 2025	33.58	33.75	33.75	34.36	33.31	9.88M
August 14, 2025	34.75	33.49	33.49	35.94	33.45	13.84M
August 13, 2025	35.26	34.65	34.65	35.44	34.31	8.53M
August 12, 2025	36.38	35.18	35.18	36.6	34.93	8.31M
August 11, 2025	34.84	35.81	35.81	36.28	34.84	8.11M
August 08, 2025	35.71	34.78	34.78	36.12	34.68	12.01M
August 07, 2025	35.56	36.15	36.15	37.55	35.24	18.09M
August 06, 2025	35.12	35.48	35.48	35.58	34.86	9.51M
August 05, 2025	35.1	35.14	35.14	35.56	34.72	8.74M
August 04, 2025	34.08	34.93	34.93	35.12	33.65	11.1M
August 01, 2025	33.2	34.21	34.21	34.3	33.05	12.13M
July 31, 2025	33.5	33.04	33.04	33.89	32.88	8.93M
July 30, 2025	33.22	33.39	33.39	34.17	33.06	8.24M
July 29, 2025	34.29	33.42	33.42	34.34	33.02	8.72M
July 28, 2025	34.5	34.29	34.29	34.53	33.9	7.53M
July 25, 2025	32.72	34.59	34.59	35.25	32.69	16.79M
July 24, 2025	33	32.85	32.85	33.16	32.64	5.53M
July 23, 2025	33.33	32.92	32.92	33.46	32.81	5.69M
July 22, 2025	33.85	33.48	33.48	34.92	33.36	9.3M
July 21, 2025	32.95	33.86	33.86	34.25	32.9	13.35M
July 18, 2025	32.97	32.79	32.79	33.66	32.67	8.19M
July 17, 2025	32.34	32.7	32.7	32.87	32.23	6.16M
July 16, 2025	32.9	32.75	32.75	33.86	32.55	9.77M
July 15, 2025	32.39	32.73	32.73	32.88	31.97	7.45M
July 14, 2025	32.6	32.5	32.5	32.89	32.27	5.82M
July 11, 2025	33.21	32.85	32.85	33.43	32.7	8.59M
July 10, 2025	33.15	33.58	33.58	34.32	33.01	11.06M
July 09, 2025	33.75	33.46	33.46	34.73	33.46	13.89M
July 08, 2025	33.29	33.8	33.8	34	33.22	11.3M
July 07, 2025	32.41	33.63	33.63	34.09	31.87	17.44M

Dark Horse Technology Group Co., Ltd. (300688.SZ) SHZ