Digital China Information Service Group Company Ltd. Class A 000555

SZSE · China · Technology Services

CNY 10.07+0.02 (+0.20%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.07	+0.20%	CNY 10.18	CNY 10.19	CNY 10.00	14.94M
2026-09-29	CNY 10.05	+2.87%	CNY 9.72	CNY 10.11	CNY 9.69	21.89M
2026-09-28	CNY 9.77	-2.20%	CNY 9.90	CNY 9.96	CNY 9.59	24.19M
2026-09-24	CNY 9.99	-9.26%	CNY 10.50	CNY 10.64	CNY 9.96	51.65M
2026-09-23	CNY 11.01	+4.46%	CNY 10.72	CNY 11.19	CNY 10.53	57.16M
2026-09-22	CNY 10.54	+0.19%	CNY 10.63	CNY 10.74	CNY 10.48	11.73M
2026-09-21	CNY 10.52	+1.15%	CNY 10.50	CNY 10.57	CNY 10.42	10.71M
2026-09-18	CNY 10.40	+0.97%	CNY 10.38	CNY 10.54	CNY 10.33	10.58M
2026-09-17	CNY 10.30	-0.77%	CNY 10.30	CNY 10.40	CNY 10.25	8.43M
2026-09-16	CNY 10.38	-0.38%	CNY 10.36	CNY 10.43	CNY 10.21	10.30M
2026-09-15	CNY 10.42	-1.14%	CNY 10.56	CNY 10.74	CNY 10.40	9.70M
2026-09-14	CNY 10.54	+0.48%	CNY 10.51	CNY 10.74	CNY 10.45	9.68M
2026-09-11	CNY 10.49	-1.96%	CNY 10.71	CNY 10.71	CNY 10.35	10.80M
2026-09-10	CNY 10.70	-0.83%	CNY 10.76	CNY 10.82	CNY 10.57	8.84M
2026-09-09	CNY 10.79	-1.73%	CNY 10.97	CNY 11.07	CNY 10.70	10.07M
2026-09-08	CNY 10.98	+0.73%	CNY 10.90	CNY 11.09	CNY 10.80	10.91M
2026-09-07	CNY 10.90	-1.80%	CNY 11.07	CNY 11.10	CNY 10.84	14.38M
2026-09-04	CNY 11.10	+1.37%	CNY 11.06	CNY 11.40	CNY 11.05	20.30M
2026-09-03	CNY 10.95	-0.82%	CNY 11.13	CNY 11.18	CNY 10.90	11.02M
2026-09-02	CNY 11.04	-1.52%	CNY 11.15	CNY 11.15	CNY 10.86	14.25M
2026-09-01	CNY 11.21	+3.22%	CNY 10.88	CNY 11.25	CNY 10.80	23.41M
2026-08-31	CNY 10.86	+1.50%	CNY 10.56	CNY 10.87	CNY 10.51	15.90M
2026-08-28	CNY 10.70	-1.11%	CNY 10.89	CNY 10.99	CNY 10.69	15.00M
2026-08-27	CNY 10.82	+1.22%	CNY 10.69	CNY 10.85	CNY 10.68	14.27M
2026-08-26	CNY 10.69	+1.71%	CNY 10.49	CNY 10.86	CNY 10.43	17.69M
2026-08-25	CNY 10.51	+3.04%	CNY 10.18	CNY 10.55	CNY 10.13	18.67M
2026-08-24	CNY 10.20	-1.35%	CNY 10.29	CNY 10.62	CNY 10.11	15.50M
2026-08-21	CNY 10.34	+1.77%	CNY 10.11	CNY 10.38	CNY 10.02	16.81M
2026-08-20	CNY 10.16	+2.32%	CNY 10.03	CNY 10.29	CNY 9.93	18.04M
2026-08-19	CNY 9.93	-5.88%	CNY 10.38	CNY 10.45	CNY 9.91	23.76M
2026-08-18	CNY 10.55	-1.49%	CNY 10.65	CNY 10.71	CNY 10.30	20.77M
2026-08-17	CNY 10.71	-0.09%	CNY 10.72	CNY 10.78	CNY 10.53	15.90M
2026-08-14	CNY 10.72	-2.01%	CNY 10.93	CNY 11.08	CNY 10.62	20.69M
2026-08-13	CNY 10.94	-2.23%	CNY 11.28	CNY 11.38	CNY 10.92	25.02M
2026-08-12	CNY 11.19	+1.91%	CNY 11.03	CNY 11.24	CNY 10.86	25.70M
2026-08-11	CNY 10.98	+1.01%	CNY 10.82	CNY 11.30	CNY 10.74	33.37M
2026-08-10	CNY 10.87	-0.28%	CNY 10.98	CNY 10.99	CNY 10.71	18.56M
2026-08-07	CNY 10.90	-2.33%	CNY 11.08	CNY 11.10	CNY 10.62	33.24M
2026-08-06	CNY 11.16	+0.81%	CNY 10.95	CNY 11.44	CNY 10.90	33.72M
2026-08-05	CNY 11.07	+0.36%	CNY 10.99	CNY 11.28	CNY 10.95	29.07M
2026-08-04	CNY 11.03	-0.27%	CNY 11.07	CNY 11.18	CNY 10.96	29.32M
2026-08-03	CNY 11.06	-0.72%	CNY 11.07	CNY 11.20	CNY 10.84	31.56M
2026-07-31	CNY 11.14	-0.98%	CNY 10.90	CNY 11.55	CNY 10.89	55.02M
2026-07-30	CNY 11.25	+3.97%	CNY 10.82	CNY 11.36	CNY 10.71	48.61M
2026-07-29	CNY 10.82	+1.12%	CNY 10.60	CNY 10.84	CNY 10.49	34.86M
2026-07-28	CNY 10.70	+3.28%	CNY 10.28	CNY 10.76	CNY 10.21	39.65M
2026-07-27	CNY 10.36	+2.27%	CNY 10.12	CNY 10.41	CNY 10.00	22.27M
2026-07-24	CNY 10.13	-4.88%	CNY 10.56	CNY 10.74	CNY 10.11	26.78M
2026-07-23	CNY 10.65	-0.93%	CNY 10.60	CNY 10.85	CNY 10.38	38.84M
2026-07-22	CNY 10.75	+2.48%	CNY 10.48	CNY 10.87	CNY 10.41	69.68M
2026-07-21	CNY 10.49	+9.96%	CNY 9.59	CNY 10.49	CNY 9.49	38.98M
2026-07-20	CNY 9.54	+2.14%	CNY 9.49	CNY 9.71	CNY 9.28	23.82M
2026-07-17	CNY 9.34	-5.27%	CNY 9.84	CNY 9.92	CNY 9.30	25.11M
2026-07-16	CNY 9.86	+2.49%	CNY 9.58	CNY 10.07	CNY 9.50	21.18M
2026-07-15	CNY 9.62	-1.13%	CNY 9.60	CNY 9.88	CNY 9.46	19.31M
2026-07-14	CNY 9.73	+0.21%	CNY 9.70	CNY 9.84	CNY 9.45	18.30M
2026-07-13	CNY 9.71	-4.24%	CNY 10.09	CNY 10.23	CNY 9.70	22.30M
2026-07-10	CNY 10.14	+2.32%	CNY 9.84	CNY 10.42	CNY 9.71	27.28M
2026-07-09	CNY 9.91	+0.41%	CNY 9.77	CNY 9.94	CNY 9.59	19.18M
2026-07-08	CNY 9.87	+1.44%	CNY 9.74	CNY 9.93	CNY 9.65	19.06M
2026-07-07	CNY 9.73	-2.70%	CNY 10.01	CNY 10.01	CNY 9.67	15.53M
2026-07-06	CNY 10.00	-2.63%	CNY 10.27	CNY 10.32	CNY 9.93	18.44M
2026-07-03	CNY 10.27	+1.58%	CNY 10.13	CNY 10.37	CNY 10.12	18.01M
2026-07-02	CNY 10.11	-3.25%	CNY 10.46	CNY 10.49	CNY 10.10	24.91M
2026-07-01	CNY 10.45	+1.46%	CNY 10.29	CNY 10.68	CNY 10.22	22.67M
2026-06-30	CNY 10.30	+0.29%	CNY 10.25	CNY 10.58	CNY 10.19	19.92M
2026-06-29	CNY 10.27	-2.75%	CNY 10.52	CNY 10.61	CNY 10.18	20.12M
2026-06-26	CNY 10.56	-6.05%	CNY 11.02	CNY 11.07	CNY 10.54	23.87M
2026-06-25	CNY 11.24	-2.52%	CNY 11.41	CNY 11.66	CNY 11.13	25.08M
2026-06-24	CNY 11.53	+0.35%	CNY 11.58	CNY 12.15	CNY 11.21	33.79M
2026-06-23	CNY 11.49	+0.17%	CNY 11.55	CNY 11.80	CNY 11.38	27.08M
2026-06-22	CNY 11.47	+1.87%	CNY 11.13	CNY 11.50	CNY 10.78	27.99M
2026-06-18	CNY 11.26	0.00%	CNY 11.27	CNY 11.48	CNY 11.21	17.00M
2026-06-17	CNY 11.26	-1.31%	CNY 11.33	CNY 11.36	CNY 11.17	13.06M
2026-06-16	CNY 11.41	+0.35%	CNY 11.50	CNY 11.51	CNY 11.17	14.37M
2026-06-15	CNY 11.37	+2.62%	CNY 11.18	CNY 11.44	CNY 11.11	15.89M
2026-06-12	CNY 11.08	+2.69%	CNY 11.00	CNY 11.29	CNY 10.88	23.18M
2026-06-11	CNY 10.79	-4.17%	CNY 11.10	CNY 11.17	CNY 10.69	22.02M
2026-06-10	CNY 11.26	-2.93%	CNY 11.49	CNY 11.59	CNY 11.10	20.35M
2026-06-09	CNY 11.60	+0.52%	CNY 11.68	CNY 11.73	CNY 11.43	15.34M
2026-06-08	CNY 11.54	-4.79%	CNY 11.72	CNY 11.93	CNY 11.41	21.88M
2026-06-05	CNY 12.12	-1.06%	CNY 12.20	CNY 12.37	CNY 11.93	21.06M
2026-06-04	CNY 12.25	-5.33%	CNY 12.76	CNY 12.82	CNY 12.15	32.76M
2026-06-03	CNY 12.94	+0.47%	CNY 12.82	CNY 13.18	CNY 12.73	17.86M
2026-06-02	CNY 12.88	-2.28%	CNY 13.17	CNY 13.18	CNY 12.71	18.59M
2026-06-01	CNY 13.18	+3.13%	CNY 12.81	CNY 13.37	CNY 12.81	25.14M
2026-05-29	CNY 12.78	-2.96%	CNY 13.26	CNY 13.45	CNY 12.75	24.41M
2026-05-28	CNY 13.17	+0.30%	CNY 13.14	CNY 13.25	CNY 12.74	25.23M
2026-05-27	CNY 13.13	-5.47%	CNY 13.84	CNY 13.85	CNY 13.06	34.82M
2026-05-26	CNY 13.89	-2.53%	CNY 14.00	CNY 14.30	CNY 13.75	33.49M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.07	+0.20%	CNY 10.18	CNY 10.19	CNY 10.00	14.94M
2026-09-29	CNY 10.05	+2.87%	CNY 9.72	CNY 10.11	CNY 9.69	21.89M
2026-09-28	CNY 9.77	-2.20%	CNY 9.90	CNY 9.96	CNY 9.59	24.19M
2026-09-24	CNY 9.99	-9.26%	CNY 10.50	CNY 10.64	CNY 9.96	51.65M
2026-09-23	CNY 11.01	+4.46%	CNY 10.72	CNY 11.19	CNY 10.53	57.16M
2026-09-22	CNY 10.54	+0.19%	CNY 10.63	CNY 10.74	CNY 10.48	11.73M
2026-09-21	CNY 10.52	+1.15%	CNY 10.50	CNY 10.57	CNY 10.42	10.71M
2026-09-18	CNY 10.40	+0.97%	CNY 10.38	CNY 10.54	CNY 10.33	10.58M
2026-09-17	CNY 10.30	-0.77%	CNY 10.30	CNY 10.40	CNY 10.25	8.43M
2026-09-16	CNY 10.38	-0.38%	CNY 10.36	CNY 10.43	CNY 10.21	10.30M
2026-09-15	CNY 10.42	-1.14%	CNY 10.56	CNY 10.74	CNY 10.40	9.70M
2026-09-14	CNY 10.54	+0.48%	CNY 10.51	CNY 10.74	CNY 10.45	9.68M
2026-09-11	CNY 10.49	-1.96%	CNY 10.71	CNY 10.71	CNY 10.35	10.80M
2026-09-10	CNY 10.70	-0.83%	CNY 10.76	CNY 10.82	CNY 10.57	8.84M
2026-09-09	CNY 10.79	-1.73%	CNY 10.97	CNY 11.07	CNY 10.70	10.07M
2026-09-08	CNY 10.98	+0.73%	CNY 10.90	CNY 11.09	CNY 10.80	10.91M
2026-09-07	CNY 10.90	-1.80%	CNY 11.07	CNY 11.10	CNY 10.84	14.38M
2026-09-04	CNY 11.10	+1.37%	CNY 11.06	CNY 11.40	CNY 11.05	20.30M
2026-09-03	CNY 10.95	-0.82%	CNY 11.13	CNY 11.18	CNY 10.90	11.02M
2026-09-02	CNY 11.04	-1.52%	CNY 11.15	CNY 11.15	CNY 10.86	14.25M
2026-09-01	CNY 11.21	+3.22%	CNY 10.88	CNY 11.25	CNY 10.80	23.41M
2026-08-31	CNY 10.86	+1.50%	CNY 10.56	CNY 10.87	CNY 10.51	15.90M
2026-08-28	CNY 10.70	-1.11%	CNY 10.89	CNY 10.99	CNY 10.69	15.00M
2026-08-27	CNY 10.82	+1.22%	CNY 10.69	CNY 10.85	CNY 10.68	14.27M
2026-08-26	CNY 10.69	+1.71%	CNY 10.49	CNY 10.86	CNY 10.43	17.69M
2026-08-25	CNY 10.51	+3.04%	CNY 10.18	CNY 10.55	CNY 10.13	18.67M
2026-08-24	CNY 10.20	-1.35%	CNY 10.29	CNY 10.62	CNY 10.11	15.50M
2026-08-21	CNY 10.34	+1.77%	CNY 10.11	CNY 10.38	CNY 10.02	16.81M
2026-08-20	CNY 10.16	+2.32%	CNY 10.03	CNY 10.29	CNY 9.93	18.04M
2026-08-19	CNY 9.93	-5.88%	CNY 10.38	CNY 10.45	CNY 9.91	23.76M
2026-08-18	CNY 10.55	-1.49%	CNY 10.65	CNY 10.71	CNY 10.30	20.77M
2026-08-17	CNY 10.71	-0.09%	CNY 10.72	CNY 10.78	CNY 10.53	15.90M
2026-08-14	CNY 10.72	-2.01%	CNY 10.93	CNY 11.08	CNY 10.62	20.69M
2026-08-13	CNY 10.94	-2.23%	CNY 11.28	CNY 11.38	CNY 10.92	25.02M
2026-08-12	CNY 11.19	+1.91%	CNY 11.03	CNY 11.24	CNY 10.86	25.70M
2026-08-11	CNY 10.98	+1.01%	CNY 10.82	CNY 11.30	CNY 10.74	33.37M
2026-08-10	CNY 10.87	-0.28%	CNY 10.98	CNY 10.99	CNY 10.71	18.56M
2026-08-07	CNY 10.90	-2.33%	CNY 11.08	CNY 11.10	CNY 10.62	33.24M
2026-08-06	CNY 11.16	+0.81%	CNY 10.95	CNY 11.44	CNY 10.90	33.72M
2026-08-05	CNY 11.07	+0.36%	CNY 10.99	CNY 11.28	CNY 10.95	29.07M
2026-08-04	CNY 11.03	-0.27%	CNY 11.07	CNY 11.18	CNY 10.96	29.32M
2026-08-03	CNY 11.06	-0.72%	CNY 11.07	CNY 11.20	CNY 10.84	31.56M
2026-07-31	CNY 11.14	-0.98%	CNY 10.90	CNY 11.55	CNY 10.89	55.02M
2026-07-30	CNY 11.25	+3.97%	CNY 10.82	CNY 11.36	CNY 10.71	48.61M
2026-07-29	CNY 10.82	+1.12%	CNY 10.60	CNY 10.84	CNY 10.49	34.86M
2026-07-28	CNY 10.70	+3.28%	CNY 10.28	CNY 10.76	CNY 10.21	39.65M
2026-07-27	CNY 10.36	+2.27%	CNY 10.12	CNY 10.41	CNY 10.00	22.27M
2026-07-24	CNY 10.13	-4.88%	CNY 10.56	CNY 10.74	CNY 10.11	26.78M
2026-07-23	CNY 10.65	-0.93%	CNY 10.60	CNY 10.85	CNY 10.38	38.84M
2026-07-22	CNY 10.75	+2.48%	CNY 10.48	CNY 10.87	CNY 10.41	69.68M
2026-07-21	CNY 10.49	+9.96%	CNY 9.59	CNY 10.49	CNY 9.49	38.98M
2026-07-20	CNY 9.54	+2.14%	CNY 9.49	CNY 9.71	CNY 9.28	23.82M
2026-07-17	CNY 9.34	-5.27%	CNY 9.84	CNY 9.92	CNY 9.30	25.11M
2026-07-16	CNY 9.86	+2.49%	CNY 9.58	CNY 10.07	CNY 9.50	21.18M
2026-07-15	CNY 9.62	-1.13%	CNY 9.60	CNY 9.88	CNY 9.46	19.31M
2026-07-14	CNY 9.73	+0.21%	CNY 9.70	CNY 9.84	CNY 9.45	18.30M
2026-07-13	CNY 9.71	-4.24%	CNY 10.09	CNY 10.23	CNY 9.70	22.30M
2026-07-10	CNY 10.14	+2.32%	CNY 9.84	CNY 10.42	CNY 9.71	27.28M
2026-07-09	CNY 9.91	+0.41%	CNY 9.77	CNY 9.94	CNY 9.59	19.18M
2026-07-08	CNY 9.87	+1.44%	CNY 9.74	CNY 9.93	CNY 9.65	19.06M
2026-07-07	CNY 9.73	-2.70%	CNY 10.01	CNY 10.01	CNY 9.67	15.53M
2026-07-06	CNY 10.00	-2.63%	CNY 10.27	CNY 10.32	CNY 9.93	18.44M
2026-07-03	CNY 10.27	+1.58%	CNY 10.13	CNY 10.37	CNY 10.12	18.01M
2026-07-02	CNY 10.11	-3.25%	CNY 10.46	CNY 10.49	CNY 10.10	24.91M
2026-07-01	CNY 10.45	+1.46%	CNY 10.29	CNY 10.68	CNY 10.22	22.67M
2026-06-30	CNY 10.30	+0.29%	CNY 10.25	CNY 10.58	CNY 10.19	19.92M
2026-06-29	CNY 10.27	-2.75%	CNY 10.52	CNY 10.61	CNY 10.18	20.12M
2026-06-26	CNY 10.56	-6.05%	CNY 11.02	CNY 11.07	CNY 10.54	23.87M
2026-06-25	CNY 11.24	-2.52%	CNY 11.41	CNY 11.66	CNY 11.13	25.08M
2026-06-24	CNY 11.53	+0.35%	CNY 11.58	CNY 12.15	CNY 11.21	33.79M
2026-06-23	CNY 11.49	+0.17%	CNY 11.55	CNY 11.80	CNY 11.38	27.08M
2026-06-22	CNY 11.47	+1.87%	CNY 11.13	CNY 11.50	CNY 10.78	27.99M
2026-06-18	CNY 11.26	0.00%	CNY 11.27	CNY 11.48	CNY 11.21	17.00M
2026-06-17	CNY 11.26	-1.31%	CNY 11.33	CNY 11.36	CNY 11.17	13.06M
2026-06-16	CNY 11.41	+0.35%	CNY 11.50	CNY 11.51	CNY 11.17	14.37M
2026-06-15	CNY 11.37	+2.62%	CNY 11.18	CNY 11.44	CNY 11.11	15.89M
2026-06-12	CNY 11.08	+2.69%	CNY 11.00	CNY 11.29	CNY 10.88	23.18M
2026-06-11	CNY 10.79	-4.17%	CNY 11.10	CNY 11.17	CNY 10.69	22.02M
2026-06-10	CNY 11.26	-2.93%	CNY 11.49	CNY 11.59	CNY 11.10	20.35M
2026-06-09	CNY 11.60	+0.52%	CNY 11.68	CNY 11.73	CNY 11.43	15.34M
2026-06-08	CNY 11.54	-4.79%	CNY 11.72	CNY 11.93	CNY 11.41	21.88M
2026-06-05	CNY 12.12	-1.06%	CNY 12.20	CNY 12.37	CNY 11.93	21.06M
2026-06-04	CNY 12.25	-5.33%	CNY 12.76	CNY 12.82	CNY 12.15	32.76M
2026-06-03	CNY 12.94	+0.47%	CNY 12.82	CNY 13.18	CNY 12.73	17.86M
2026-06-02	CNY 12.88	-2.28%	CNY 13.17	CNY 13.18	CNY 12.71	18.59M
2026-06-01	CNY 13.18	+3.13%	CNY 12.81	CNY 13.37	CNY 12.81	25.14M
2026-05-29	CNY 12.78	-2.96%	CNY 13.26	CNY 13.45	CNY 12.75	24.41M
2026-05-28	CNY 13.17	+0.30%	CNY 13.14	CNY 13.25	CNY 12.74	25.23M
2026-05-27	CNY 13.13	-5.47%	CNY 13.84	CNY 13.85	CNY 13.06	34.82M
2026-05-26	CNY 13.89	-2.53%	CNY 14.00	CNY 14.30	CNY 13.75	33.49M