DBG Technology Co., Ltd. - 300735.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	29.24	30.83	30.83	31.3	29.15	34.09M
October 30, 2025	29.42	29.24	29.24	29.96	29.1	14.29M
October 29, 2025	29.89	29.42	29.42	30.09	29.3	18.11M
October 28, 2025	29.12	29.17	29.17	29.45	28.92	10.53M
October 27, 2025	28.87	29.32	29.32	29.57	28.7	15.55M
October 24, 2025	28.37	28.61	28.61	28.83	28.24	9.31M
October 23, 2025	28.1	28.23	28.23	28.29	27.6	7.65M
October 22, 2025	28.4	28.1	28.1	28.6	28	8.35M
October 21, 2025	27.98	28.47	28.47	28.76	27.71	15.79M
October 20, 2025	26.95	27.9	27.9	28.43	26.67	18.22M
October 17, 2025	27.47	26.38	26.38	27.56	26.36	11.27M
October 16, 2025	27.66	27.52	27.52	28	27.42	8.84M
October 15, 2025	28.1	27.86	27.86	28.18	27.29	10.83M
October 14, 2025	29.22	27.79	27.79	29.36	27.77	16.9M
October 13, 2025	28	29.04	29.04	29.17	27.81	15.77M
October 10, 2025	29.68	29.31	29.31	29.95	28.6	23.79M
October 09, 2025	29.5	29.95	29.95	30.71	29.38	23.48M
September 30, 2025	28.7	29.22	29.22	29.62	28.69	15.03M
September 29, 2025	28.4	28.65	28.65	28.74	27.77	15.71M
September 26, 2025	29.71	28.35	28.35	29.8	28.28	19.22M
September 25, 2025	29.94	29.85	29.85	30.34	29.8	14.54M
September 24, 2025	29.51	30.06	30.06	30.1	29.19	19.35M
September 23, 2025	30.61	29.66	29.66	30.78	28.88	24.85M
September 22, 2025	30.86	30.91	30.91	31.48	30.45	19.88M
September 19, 2025	30.9	30.85	30.85	31.57	30.1	22.28M
September 18, 2025	31.2	30.76	30.76	31.87	30.41	31.94M
September 17, 2025	30.85	31.32	31.32	31.62	30.6	26.78M
September 16, 2025	29.68	30.7	30.7	30.8	29.48	25.67M
September 15, 2025	30.03	29.51	29.51	30.09	29.43	13.11M
September 12, 2025	29.88	29.86	29.86	30.35	29.59	16.61M
September 11, 2025	28.78	29.88	29.88	29.95	28.12	19.9M
September 10, 2025	28.68	28.78	28.78	29.49	28.67	12.8M
September 09, 2025	29.99	28.64	28.64	29.99	28.45	21.66M
September 08, 2025	30.16	30.09	30.09	30.75	29.91	16.67M
September 05, 2025	29.22	30.16	30.16	30.28	28.6	20.95M
September 04, 2025	29.79	28.93	28.93	30.4	28.01	23.93M
September 03, 2025	30.32	29.83	29.83	30.9	29.8	17.51M
September 02, 2025	31.49	30.32	30.32	31.49	30.11	26.8M
September 01, 2025	31.07	31.64	31.64	32.59	30.11	38.61M
August 29, 2025	31.45	30.92	30.92	31.89	30.9	24.33M
August 28, 2025	31.25	31.56	31.56	31.86	30.41	30.73M
August 27, 2025	32.58	31.05	31.05	32.61	31	38.08M
August 26, 2025	30.93	32.05	32.05	32.87	30.52	45.78M
August 25, 2025	31.3	31.04	31.04	31.5	30.59	37.71M
August 22, 2025	29.95	30.99	30.99	31.28	29.6	42.39M
August 21, 2025	30.25	29.79	29.79	30.53	29.56	29.39M
August 20, 2025	29.81	30.11	30.11	30.93	29.68	43.02M
August 19, 2025	28.72	29.94	29.94	30.28	28.61	51.61M
August 18, 2025	28.5	28.96	28.96	29.34	28.3	36.11M
August 15, 2025	27.37	27.95	27.95	28.08	27.34	20.26M
August 14, 2025	28.22	27.47	27.47	28.28	27.27	28.9M
August 13, 2025	29	28.44	28.44	29	28.19	21.07M
August 12, 2025	28.17	28.27	28.27	28.9	28.15	20.82M
August 11, 2025	28.02	28.43	28.43	28.86	28.02	24.38M
August 08, 2025	29	27.83	27.83	29	27.68	31.83M
August 07, 2025	29.4	28.9	28.9	29.67	28.51	34.7M
August 06, 2025	28.18	29.12	29.12	29.28	28.15	37.82M
August 05, 2025	29	28.37	28.37	30.38	28.33	60.63M
August 04, 2025	26.78	28.71	28.71	29.48	26.65	45.36M
August 01, 2025	27.67	26.9	26.9	27.68	26.77	27.58M

DBG Technology Co., Ltd. (300735.SZ) SHZ