Damon Technology Group Co.,Ltd. - 688360.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.58	19.83	19.83	20.15	19.41	3.55M
February 12, 2026	19.89	19.87	19.87	20	19.65	2.05M
February 11, 2026	20.05	19.82	19.82	20.05	19.79	1.8M
February 10, 2026	20.03	20.01	20.01	20.13	19.84	2.32M
February 09, 2026	19.8	20.03	20.03	20.15	19.6	3.54M
February 06, 2026	19.35	19.59	19.59	19.73	19.15	2.4M
February 05, 2026	19.64	19.31	19.31	19.64	19.24	1.91M
February 04, 2026	19.49	19.65	19.65	19.68	19.35	2.84M
February 03, 2026	19.09	19.4	19.4	19.44	19.03	2.49M
February 02, 2026	19.39	18.98	18.98	19.49	18.96	3.73M
January 30, 2026	19.16	19.38	19.38	19.42	18.88	4.34M
January 29, 2026	19.55	19.22	19.22	19.85	19.18	4.18M
January 28, 2026	20.05	19.62	19.62	20.09	19.5	5.7M
January 27, 2026	20.68	20.08	20.08	20.78	19.46	10.93M
January 26, 2026	22.38	20.8	20.8	22.38	20.71	9.47M
January 23, 2026	22.15	22.28	22.28	22.45	22.05	5.04M
January 22, 2026	22.21	22.08	22.08	22.54	22	4.9M
January 21, 2026	22.1	22.3	22.3	22.8	21.74	5.07M
January 20, 2026	22.66	22.19	22.19	23.09	21.9	6.57M
January 19, 2026	22.33	22.62	22.62	22.79	21.75	8.87M
January 16, 2026	20.85	22.32	22.32	22.35	20.84	13.01M
January 15, 2026	20.93	20.85	20.85	21.15	20.45	4.87M
January 14, 2026	21.15	21.15	21.15	21.72	20.75	6.4M
January 13, 2026	21.68	21.15	21.15	22.09	21.11	7.14M
January 12, 2026	20.78	21.64	21.64	21.81	20.57	8.87M
January 09, 2026	20.52	20.75	20.75	20.98	20.52	5.16M
January 08, 2026	20.85	20.81	20.81	21.03	20.72	4.93M
January 07, 2026	21.4	20.94	20.94	21.82	20.92	6.03M
January 06, 2026	21.02	21.21	21.21	21.68	21.02	4.99M
January 05, 2026	21.18	21.21	21.21	21.28	20.78	6.07M
December 31, 2025	22	21.26	21.26	22.1	21.24	6.57M
December 30, 2025	21.68	22.2	22.2	22.31	21.07	9.72M
December 29, 2025	21.8	21.84	21.84	21.99	21.55	4.57M
December 26, 2025	22.16	21.71	21.71	22.22	21.51	7.6M
December 25, 2025	21.38	22.1	22.1	22.25	21	9.38M
December 24, 2025	21.19	21.49	21.49	21.69	21.11	3.69M
December 23, 2025	21.6	21.23	21.23	21.67	21.14	3.24M
December 22, 2025	20.88	21.24	21.24	21.69	20.88	3.75M
December 19, 2025	20.96	20.94	20.94	21.24	20.89	2.37M
December 18, 2025	20.92	20.82	20.82	21.24	20.77	2.52M
December 17, 2025	21.29	21.24	21.24	21.3	20.66	3.53M
December 16, 2025	21.3	21.25	21.25	21.61	21.12	3.56M
December 15, 2025	21.03	21.43	21.43	21.75	20.93	4.77M
December 12, 2025	21.31	21.03	21.03	22.07	20.8	8.17M
December 11, 2025	21.77	21.42	21.42	22.11	21.41	3.97M
December 10, 2025	22.31	21.84	21.84	22.31	21.6	5.85M
December 09, 2025	22.22	22.31	22.31	22.97	21.98	6.82M
December 08, 2025	22.26	22.33	22.33	22.51	21.38	11.63M
December 05, 2025	22.66	22.38	22.38	22.82	22.12	11.59M
December 04, 2025	20.55	22.66	22.66	23.13	20.55	26.72M
December 03, 2025	20.1	20	20	20.19	19.61	4.3M
December 02, 2025	19.52	19.9	19.9	20.55	19.46	6.86M
December 01, 2025	19.31	19.46	19.46	19.5	19.21	2.13M
November 28, 2025	19	19.31	19.31	19.42	18.93	2.89M
November 27, 2025	18.94	18.88	18.88	19.14	18.83	1.78M
November 26, 2025	18.9	18.83	18.83	19.16	18.82	2.27M
November 25, 2025	18.78	18.93	18.93	19.3	18.72	3.31M
November 24, 2025	18.25	18.67	18.67	18.78	18.2	2.76M
November 21, 2025	18.7	18.2	18.2	19.1	18.03	3.61M
November 20, 2025	19	18.9	18.9	19.2	18.68	3.24M

Damon Technology Group Co.,Ltd. (688360.SS) SHH