Digital China Group Co., Ltd Class A 000034
SZSE · China · Electronic Technology
CNY 23.21-0.47 (-1.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.21 | -1.98% | CNY 23.59 | CNY 23.70 | CNY 23.13 | 13.64M |
| 2026-09-29 | CNY 23.68 | +4.32% | CNY 22.70 | CNY 23.97 | CNY 22.61 | 30.90M |
| 2026-09-28 | CNY 22.70 | -6.00% | CNY 24.14 | CNY 24.48 | CNY 22.70 | 30.58M |
| 2026-09-24 | CNY 24.15 | +3.74% | CNY 23.23 | CNY 24.28 | CNY 23.03 |
| 34.21M |
| 2026-09-23 | CNY 23.28 | -1.52% | CNY 23.51 | CNY 23.62 | CNY 23.24 | 11.70M |
| 2026-09-22 | CNY 23.64 | +0.85% | CNY 23.71 | CNY 23.96 | CNY 23.58 | 18.82M |
| 2026-09-21 | CNY 23.44 | -0.17% | CNY 23.49 | CNY 23.58 | CNY 23.33 | 13.86M |
| 2026-09-18 | CNY 23.48 | +2.31% | CNY 23.24 | CNY 23.59 | CNY 23.09 | 19.04M |
| 2026-09-17 | CNY 22.95 | -1.59% | CNY 23.20 | CNY 23.40 | CNY 22.95 | 11.09M |
| 2026-09-16 | CNY 23.32 | +0.95% | CNY 23.17 | CNY 23.41 | CNY 22.91 | 12.06M |
| 2026-09-15 | CNY 23.10 | 0.00% | CNY 23.09 | CNY 23.17 | CNY 22.82 | 8.42M |
| 2026-09-14 | CNY 23.10 | +0.92% | CNY 22.63 | CNY 23.24 | CNY 22.63 | 11.65M |
| 2026-09-11 | CNY 22.89 | +0.26% | CNY 22.62 | CNY 22.90 | CNY 22.36 | 15.13M |
| 2026-09-10 | CNY 22.83 | -1.47% | CNY 22.99 | CNY 23.09 | CNY 22.79 | 10.52M |
| 2026-09-09 | CNY 23.17 | -1.19% | CNY 23.49 | CNY 23.55 | CNY 23.08 | 13.51M |
| 2026-09-08 | CNY 23.45 | -0.85% | CNY 23.61 | CNY 23.71 | CNY 23.35 | 13.51M |
| 2026-09-07 | CNY 23.65 | +0.81% | CNY 23.62 | CNY 23.75 | CNY 23.33 | 14.52M |
| 2026-09-04 | CNY 23.46 | -2.17% | CNY 24.19 | CNY 24.33 | CNY 23.31 | 24.93M |
| 2026-09-03 | CNY 23.98 | +1.27% | CNY 23.96 | CNY 24.45 | CNY 23.75 | 22.99M |
| 2026-09-02 | CNY 23.68 | -0.67% | CNY 23.55 | CNY 23.87 | CNY 23.37 | 15.03M |
| 2026-09-01 | CNY 23.84 | -1.49% | CNY 24.15 | CNY 24.28 | CNY 23.83 | 20.22M |
| 2026-08-31 | CNY 24.20 | +0.50% | CNY 23.61 | CNY 24.31 | CNY 23.58 | 26.00M |
| 2026-08-28 | CNY 24.08 | +1.86% | CNY 23.65 | CNY 24.15 | CNY 23.56 | 24.04M |
| 2026-08-27 | CNY 23.64 | +1.55% | CNY 23.30 | CNY 23.64 | CNY 23.30 | 15.90M |
| 2026-08-26 | CNY 23.28 | +0.17% | CNY 23.16 | CNY 23.45 | CNY 23.11 | 11.57M |
| 2026-08-25 | CNY 23.24 | +1.09% | CNY 22.68 | CNY 23.34 | CNY 22.60 | 13.84M |
| 2026-08-24 | CNY 22.99 | -3.04% | CNY 23.63 | CNY 23.70 | CNY 22.81 | 21.61M |
| 2026-08-21 | CNY 23.71 | -0.46% | CNY 23.60 | CNY 23.82 | CNY 23.25 | 16.20M |
| 2026-08-20 | CNY 23.82 | +0.04% | CNY 24.03 | CNY 24.08 | CNY 23.64 | 19.94M |
| 2026-08-19 | CNY 23.81 | -6.74% | CNY 24.75 | CNY 24.90 | CNY 23.80 | 47.71M |
| 2026-08-18 | CNY 25.53 | +1.31% | CNY 25.31 | CNY 25.68 | CNY 24.52 | 62.09M |
| 2026-08-17 | CNY 25.20 | +0.84% | CNY 25.02 | CNY 25.21 | CNY 24.40 | 41.25M |
| 2026-08-14 | CNY 24.99 | +0.40% | CNY 24.89 | CNY 25.45 | CNY 24.59 | 45.96M |
| 2026-08-13 | CNY 24.89 | +1.59% | CNY 24.78 | CNY 25.66 | CNY 24.73 | 70.53M |
| 2026-08-12 | CNY 24.50 | +0.62% | CNY 24.42 | CNY 24.72 | CNY 23.92 | 33.55M |
| 2026-08-11 | CNY 24.35 | -0.20% | CNY 24.40 | CNY 24.90 | CNY 23.89 | 33.96M |
| 2026-08-10 | CNY 24.40 | -2.90% | CNY 25.05 | CNY 25.15 | CNY 24.15 | 38.89M |
| 2026-08-07 | CNY 25.13 | -1.72% | CNY 25.45 | CNY 25.60 | CNY 24.61 | 41.08M |
| 2026-08-06 | CNY 25.57 | -1.27% | CNY 25.50 | CNY 26.14 | CNY 25.18 | 42.46M |
| 2026-08-05 | CNY 25.90 | +4.02% | CNY 24.90 | CNY 26.57 | CNY 24.73 | 62.00M |
| 2026-08-04 | CNY 24.90 | +4.27% | CNY 24.38 | CNY 25.05 | CNY 24.17 | 43.47M |
| 2026-08-03 | CNY 23.88 | -0.91% | CNY 24.12 | CNY 24.78 | CNY 23.68 | 36.69M |
| 2026-07-31 | CNY 24.10 | +3.30% | CNY 24.28 | CNY 24.77 | CNY 24.09 | 52.70M |
| 2026-07-30 | CNY 23.33 | -7.86% | CNY 25.50 | CNY 25.55 | CNY 23.32 | 52.99M |
| 2026-07-29 | CNY 25.32 | -1.97% | CNY 25.86 | CNY 26.30 | CNY 24.10 | 53.19M |
| 2026-07-28 | CNY 25.83 | -4.26% | CNY 26.26 | CNY 26.55 | CNY 25.60 | 47.66M |
| 2026-07-27 | CNY 26.98 | +1.16% | CNY 26.48 | CNY 27.17 | CNY 25.60 | 47.41M |
| 2026-07-24 | CNY 26.67 | -4.06% | CNY 27.25 | CNY 27.78 | CNY 26.54 | 57.91M |
| 2026-07-23 | CNY 27.80 | +1.42% | CNY 27.00 | CNY 28.17 | CNY 26.84 | 103.90M |
| 2026-07-22 | CNY 27.41 | +8.60% | CNY 24.96 | CNY 27.76 | CNY 24.70 | 131.48M |
| 2026-07-21 | CNY 25.24 | +1.16% | CNY 24.95 | CNY 25.52 | CNY 23.42 | 68.84M |
| 2026-07-20 | CNY 24.95 | +1.38% | CNY 25.25 | CNY 25.96 | CNY 24.13 | 55.07M |
| 2026-07-17 | CNY 24.61 | -8.61% | CNY 26.21 | CNY 27.16 | CNY 24.39 | 62.68M |
| 2026-07-16 | CNY 26.93 | +4.58% | CNY 25.01 | CNY 28.33 | CNY 25.01 | 85.42M |
| 2026-07-15 | CNY 25.75 | -1.04% | CNY 26.00 | CNY 26.75 | CNY 25.39 | 47.24M |
| 2026-07-14 | CNY 26.02 | -5.72% | CNY 27.59 | CNY 28.17 | CNY 25.00 | 70.58M |
| 2026-07-13 | CNY 27.60 | -6.82% | CNY 29.02 | CNY 29.88 | CNY 27.00 | 79.41M |
| 2026-07-10 | CNY 29.62 | +2.74% | CNY 28.60 | CNY 30.58 | CNY 28.38 | 104.17M |
| 2026-07-09 | CNY 28.83 | +0.95% | CNY 28.00 | CNY 28.99 | CNY 27.56 | 81.64M |
| 2026-07-08 | CNY 28.56 | +6.49% | CNY 27.87 | CNY 29.32 | CNY 27.53 | 92.18M |
| 2026-07-07 | CNY 26.82 | -7.13% | CNY 27.90 | CNY 28.25 | CNY 26.78 | 57.39M |
| 2026-07-06 | CNY 28.88 | +3.25% | CNY 27.85 | CNY 28.90 | CNY 26.21 | 88.90M |
| 2026-07-03 | CNY 27.97 | +1.86% | CNY 28.25 | CNY 28.62 | CNY 27.81 | 67.69M |
| 2026-07-02 | CNY 27.46 | -0.44% | CNY 27.61 | CNY 28.56 | CNY 27.04 | 96.42M |
| 2026-07-01 | CNY 27.58 | -0.61% | CNY 27.69 | CNY 28.26 | CNY 26.61 | 55.32M |
| 2026-06-30 | CNY 27.75 | +7.52% | CNY 25.81 | CNY 28.13 | CNY 25.78 | 54.91M |
| 2026-06-29 | CNY 25.81 | -3.04% | CNY 26.63 | CNY 26.98 | CNY 25.34 | 40.31M |
| 2026-06-26 | CNY 26.62 | -4.72% | CNY 27.45 | CNY 28.21 | CNY 26.41 | 85.40M |
| 2026-06-25 | CNY 27.94 | +10.00% | CNY 25.70 | CNY 27.94 | CNY 25.50 | 42.98M |
| 2026-06-24 | CNY 25.40 | +1.03% | CNY 25.00 | CNY 25.58 | CNY 24.46 | 30.17M |
| 2026-06-23 | CNY 25.14 | -4.27% | CNY 26.01 | CNY 26.14 | CNY 25.02 | 33.09M |
| 2026-06-22 | CNY 26.26 | -1.20% | CNY 26.42 | CNY 27.24 | CNY 25.46 | 33.70M |
| 2026-06-18 | CNY 26.58 | -0.41% | CNY 26.57 | CNY 26.99 | CNY 26.28 | 36.91M |
| 2026-06-17 | CNY 26.69 | +0.83% | CNY 26.38 | CNY 26.95 | CNY 26.01 | 53.35M |
| 2026-06-16 | CNY 26.47 | +10.02% | CNY 23.84 | CNY 26.47 | CNY 23.75 | 66.67M |
| 2026-06-15 | CNY 24.06 | +7.75% | CNY 22.51 | CNY 24.07 | CNY 22.51 | 40.50M |
| 2026-06-12 | CNY 22.33 | +0.81% | CNY 22.65 | CNY 22.86 | CNY 22.25 | 25.63M |
| 2026-06-11 | CNY 22.15 | -4.40% | CNY 23.08 | CNY 23.08 | CNY 22.05 | 29.50M |
| 2026-06-10 | CNY 23.17 | -1.19% | CNY 23.40 | CNY 24.21 | CNY 22.98 | 30.77M |
| 2026-06-09 | CNY 23.45 | +1.69% | CNY 23.30 | CNY 23.49 | CNY 22.79 | 25.11M |
| 2026-06-08 | CNY 23.06 | -5.65% | CNY 23.50 | CNY 23.95 | CNY 22.80 | 33.24M |
| 2026-06-05 | CNY 24.44 | -1.85% | CNY 24.70 | CNY 25.29 | CNY 23.99 | 37.07M |
| 2026-06-04 | CNY 24.90 | -2.66% | CNY 25.00 | CNY 25.35 | CNY 24.70 | 29.88M |
| 2026-06-03 | CNY 25.58 | -1.80% | CNY 25.73 | CNY 26.80 | CNY 25.35 | 49.08M |
| 2026-06-02 | CNY 26.05 | -2.03% | CNY 26.70 | CNY 26.80 | CNY 25.67 | 41.45M |
| 2026-06-01 | CNY 26.59 | +2.90% | CNY 26.39 | CNY 27.75 | CNY 26.38 | 68.97M |
| 2026-05-29 | CNY 25.84 | -1.64% | CNY 27.50 | CNY 28.32 | CNY 25.61 | 60.46M |
| 2026-05-28 | CNY 26.27 | +1.51% | CNY 26.00 | CNY 26.51 | CNY 25.25 | 38.98M |
| 2026-05-27 | CNY 25.88 | -7.14% | CNY 27.57 | CNY 27.83 | CNY 25.82 | 56.08M |
| 2026-05-26 | CNY 27.87 | -5.59% | CNY 29.20 | CNY 29.20 | CNY 27.43 | 65.63M |