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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	28.55	29.25	29.25	29.77	28.55	11.15M
October 29, 2025	28.34	30.4	30.4	31.29	27.97	12.35M
October 28, 2025	28.6	28.49	28.49	28.99	28.3	4.61M
October 27, 2025	28.41	28.52	28.52	28.99	28.41	4.11M
October 24, 2025	28.55	28.4	28.4	28.78	28.38	4.12M
October 23, 2025	28.79	28.55	28.55	28.87	27.85	4.32M
October 22, 2025	28.79	28.5	28.5	28.94	28.46	4.01M
October 21, 2025	28.36	28.99	28.99	29	28.07	5.42M
October 20, 2025	27.9	28.3	28.3	28.4	27.87	5.04M
October 17, 2025	29.38	27.61	27.61	29.4	27.6	8.72M
October 16, 2025	29.4	29.54	29.54	29.99	29.09	6.78M
October 15, 2025	29.53	29.38	29.38	29.69	28.85	5.23M
October 14, 2025	29.92	29.4	29.4	30.57	29.25	6.93M
October 13, 2025	29.2	29.88	29.88	30.1	29.1	8.05M
October 10, 2025	31.21	31.1	31.1	31.8	31.07	7.37M
October 09, 2025	31.62	31.46	31.46	31.78	31.02	7.43M
September 30, 2025	32.13	31.6	31.6	32.87	31.6	8.55M
September 29, 2025	31	31.74	31.74	32.04	31	7.59M
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

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