Dagang Holding Group Co., Ltd. Class A 300103
SZSE · China · Producer Manufacturing
CNY 8.05-0.07 (-0.86%)
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 8.05 | -0.86% | CNY 8.20 | CNY 8.20 | CNY 7.97 | 4.35M |
| 2026-09-29 | CNY 8.12 | +2.65% | CNY 7.91 | CNY 8.22 | CNY 7.90 | 5.94M |
| 2026-09-28 | CNY 7.91 | -3.77% | CNY 8.19 | CNY 8.29 | CNY 7.79 | 7.17M |
| 2026-09-24 | CNY 8.22 | +1.73% | CNY 8.20 | CNY 8.29 | CNY 8.00 | 7.28M |
| 2026-09-23 | CNY 8.08 | +1.13% | CNY 7.92 | CNY 8.14 | CNY 7.92 | 5.29M |
| 2026-09-22 | CNY 7.99 | -1.11% | CNY 8.11 | CNY 8.20 | CNY 7.87 | 6.61M |
| 2026-09-21 | CNY 8.08 | +5.76% | CNY 7.59 | CNY 8.20 | CNY 7.59 | 12.62M |
| 2026-09-18 | CNY 7.64 | -0.52% | CNY 7.76 | CNY 7.82 | CNY 7.59 | 5.60M |
| 2026-09-17 | CNY 7.68 | +1.05% | CNY 7.65 | CNY 7.83 | CNY 7.45 | 6.35M |
| 2026-09-16 | CNY 7.60 | +2.43% | CNY 7.39 | CNY 7.66 | CNY 7.31 | 6.46M |
| 2026-09-15 | CNY 7.42 | -3.01% | CNY 7.63 | CNY 7.67 | CNY 7.36 | 6.33M |
| 2026-09-14 | CNY 7.65 | -2.92% | CNY 7.89 | CNY 7.89 | CNY 7.61 | 6.93M |
| 2026-09-11 | CNY 7.88 | -3.31% | CNY 8.20 | CNY 8.20 | CNY 7.79 | 6.28M |
| 2026-09-10 | CNY 8.15 | -2.74% | CNY 8.36 | CNY 8.39 | CNY 8.11 | 6.12M |
| 2026-09-09 | CNY 8.38 | -1.76% | CNY 8.47 | CNY 8.60 | CNY 8.26 | 8.45M |
| 2026-09-08 | CNY 8.53 | -1.39% | CNY 8.76 | CNY 8.76 | CNY 8.48 | 7.43M |
| 2026-09-07 | CNY 8.65 | +1.88% | CNY 8.30 | CNY 8.73 | CNY 8.00 | 16.65M |
| 2026-09-04 | CNY 8.49 | -7.31% | CNY 9.16 | CNY 9.18 | CNY 8.42 | 19.92M |
| 2026-09-03 | CNY 9.16 | +2.58% | CNY 9.09 | CNY 9.51 | CNY 8.97 | 12.71M |
| 2026-09-02 | CNY 8.93 | +1.59% | CNY 8.80 | CNY 9.09 | CNY 8.62 | 9.12M |
| 2026-09-01 | CNY 8.79 | +2.57% | CNY 8.57 | CNY 9.06 | CNY 8.45 | 15.73M |
| 2026-08-31 | CNY 8.57 | +7.39% | CNY 7.84 | CNY 8.65 | CNY 7.82 | 13.20M |
| 2026-08-28 | CNY 7.98 | +2.05% | CNY 7.82 | CNY 8.07 | CNY 7.75 | 5.14M |
| 2026-08-27 | CNY 7.82 | -1.14% | CNY 7.91 | CNY 8.02 | CNY 7.79 | 4.17M |
| 2026-08-26 | CNY 7.91 | +2.73% | CNY 7.80 | CNY 7.98 | CNY 7.67 | 5.48M |
| 2026-08-25 | CNY 7.70 | +3.22% | CNY 7.37 | CNY 7.87 | CNY 7.30 | 7.04M |
| 2026-08-24 | CNY 7.46 | -5.21% | CNY 7.94 | CNY 7.94 | CNY 7.28 | 7.76M |
| 2026-08-21 | CNY 7.87 | +1.42% | CNY 7.68 | CNY 7.90 | CNY 7.40 | 5.80M |
| 2026-08-20 | CNY 7.76 | +1.04% | CNY 7.80 | CNY 7.92 | CNY 7.67 | 5.08M |
| 2026-08-19 | CNY 7.68 | -6.34% | CNY 8.17 | CNY 8.34 | CNY 7.65 | 6.09M |
| 2026-08-18 | CNY 8.20 | 0.00% | CNY 8.16 | CNY 8.26 | CNY 8.12 | 4.58M |
| 2026-08-17 | CNY 8.20 | +4.06% | CNY 7.91 | CNY 8.24 | CNY 7.87 | 6.85M |
| 2026-08-14 | CNY 7.88 | -0.51% | CNY 7.96 | CNY 8.00 | CNY 7.70 | 5.45M |
| 2026-08-13 | CNY 7.92 | -0.88% | CNY 7.99 | CNY 8.10 | CNY 7.90 | 3.73M |
| 2026-08-12 | CNY 7.99 | -0.13% | CNY 8.08 | CNY 8.14 | CNY 7.92 | 3.86M |
| 2026-08-11 | CNY 8.00 | -1.23% | CNY 8.06 | CNY 8.17 | CNY 7.95 | 4.30M |
| 2026-08-10 | CNY 8.10 | 0.00% | CNY 8.16 | CNY 8.29 | CNY 7.90 | 5.24M |
| 2026-08-07 | CNY 8.10 | +5.19% | CNY 7.73 | CNY 8.17 | CNY 7.54 | 11.23M |
| 2026-08-06 | CNY 7.70 | +2.80% | CNY 7.51 | CNY 7.83 | CNY 7.48 | 9.52M |
| 2026-08-05 | CNY 7.49 | +3.60% | CNY 7.22 | CNY 7.52 | CNY 7.22 | 6.60M |
| 2026-08-04 | CNY 7.23 | +6.01% | CNY 6.92 | CNY 7.32 | CNY 6.85 | 6.84M |
| 2026-08-03 | CNY 6.82 | +3.49% | CNY 6.58 | CNY 6.85 | CNY 6.55 | 6.38M |
| 2026-07-31 | CNY 6.59 | +3.13% | CNY 6.55 | CNY 6.68 | CNY 6.50 | 4.42M |
| 2026-07-30 | CNY 6.39 | -2.44% | CNY 6.50 | CNY 6.71 | CNY 6.38 | 6.08M |
| 2026-07-29 | CNY 6.55 | +0.15% | CNY 6.54 | CNY 6.64 | CNY 6.35 | 4.80M |
| 2026-07-28 | CNY 6.54 | +1.24% | CNY 6.34 | CNY 6.70 | CNY 6.34 | 4.70M |
| 2026-07-27 | CNY 6.46 | +1.41% | CNY 6.35 | CNY 6.58 | CNY 6.32 | 4.22M |
| 2026-07-24 | CNY 6.37 | -0.78% | CNY 6.34 | CNY 6.46 | CNY 6.23 | 4.32M |
| 2026-07-23 | CNY 6.42 | +3.05% | CNY 6.22 | CNY 6.46 | CNY 6.22 | 5.16M |
| 2026-07-22 | CNY 6.23 | -0.48% | CNY 6.27 | CNY 6.43 | CNY 6.10 | 6.34M |
| 2026-07-21 | CNY 6.26 | -1.57% | CNY 6.33 | CNY 6.42 | CNY 5.59 | 9.82M |
| 2026-07-20 | CNY 6.36 | -5.64% | CNY 6.75 | CNY 6.93 | CNY 6.10 | 7.97M |
| 2026-07-17 | CNY 6.74 | -4.94% | CNY 7.10 | CNY 7.22 | CNY 6.71 | 7.43M |
| 2026-07-16 | CNY 7.09 | -1.80% | CNY 7.15 | CNY 7.24 | CNY 7.00 | 5.37M |
| 2026-07-15 | CNY 7.22 | +0.98% | CNY 7.08 | CNY 7.53 | CNY 7.05 | 9.65M |
| 2026-07-14 | CNY 7.15 | +2.14% | CNY 6.95 | CNY 7.17 | CNY 6.82 | 6.68M |
| 2026-07-13 | CNY 7.00 | -5.66% | CNY 7.42 | CNY 7.48 | CNY 6.93 | 10.39M |
| 2026-07-10 | CNY 7.42 | -2.88% | CNY 7.63 | CNY 7.65 | CNY 7.37 | 8.23M |
| 2026-07-09 | CNY 7.64 | +0.26% | CNY 7.65 | CNY 7.67 | CNY 7.31 | 9.06M |
| 2026-07-08 | CNY 7.62 | -3.30% | CNY 7.84 | CNY 7.84 | CNY 7.37 | 11.66M |
| 2026-07-07 | CNY 7.88 | +9.14% | CNY 7.25 | CNY 8.28 | CNY 7.15 | 20.78M |
| 2026-07-06 | CNY 7.22 | -5.37% | CNY 7.60 | CNY 7.68 | CNY 7.20 | 7.28M |
| 2026-07-03 | CNY 7.63 | -0.78% | CNY 7.65 | CNY 7.74 | CNY 7.47 | 5.81M |
| 2026-07-02 | CNY 7.69 | +2.12% | CNY 7.47 | CNY 7.85 | CNY 7.41 | 7.99M |
| 2026-07-01 | CNY 7.53 | -1.83% | CNY 7.64 | CNY 7.75 | CNY 7.45 | 5.83M |
| 2026-06-30 | CNY 7.67 | +2.40% | CNY 7.49 | CNY 7.68 | CNY 7.36 | 5.92M |
| 2026-06-29 | CNY 7.49 | -3.23% | CNY 7.76 | CNY 7.76 | CNY 7.24 | 8.44M |
| 2026-06-26 | CNY 7.74 | -3.97% | CNY 7.94 | CNY 8.06 | CNY 7.67 | 9.33M |
| 2026-06-25 | CNY 8.06 | -7.46% | CNY 8.66 | CNY 8.86 | CNY 7.93 | 18.47M |
| 2026-06-24 | CNY 8.71 | +1.52% | CNY 8.50 | CNY 8.81 | CNY 8.25 | 14.18M |
| 2026-06-23 | CNY 8.58 | +2.75% | CNY 8.32 | CNY 8.67 | CNY 8.21 | 12.51M |
| 2026-06-22 | CNY 8.35 | -3.47% | CNY 8.61 | CNY 8.84 | CNY 8.11 | 13.97M |
| 2026-06-18 | CNY 8.65 | +4.98% | CNY 8.19 | CNY 8.90 | CNY 8.05 | 15.55M |
| 2026-06-17 | CNY 8.24 | -3.40% | CNY 8.46 | CNY 8.50 | CNY 8.18 | 8.88M |
| 2026-06-16 | CNY 8.53 | +4.02% | CNY 8.27 | CNY 8.63 | CNY 7.97 | 11.97M |
| 2026-06-15 | CNY 8.20 | -1.80% | CNY 8.45 | CNY 8.57 | CNY 8.13 | 11.27M |
| 2026-06-12 | CNY 8.35 | -2.45% | CNY 8.62 | CNY 9.11 | CNY 8.31 | 14.00M |
| 2026-06-11 | CNY 8.56 | +0.12% | CNY 8.45 | CNY 8.79 | CNY 8.33 | 13.09M |
| 2026-06-10 | CNY 8.55 | -0.47% | CNY 8.46 | CNY 8.65 | CNY 8.25 | 8.72M |
| 2026-06-09 | CNY 8.59 | +3.12% | CNY 8.34 | CNY 8.68 | CNY 8.26 | 11.71M |
| 2026-06-08 | CNY 8.33 | -1.42% | CNY 8.18 | CNY 8.54 | CNY 8.12 | 11.93M |
| 2026-06-05 | CNY 8.45 | +0.24% | CNY 8.32 | CNY 8.58 | CNY 8.10 | 12.24M |
| 2026-06-04 | CNY 8.43 | -1.06% | CNY 8.52 | CNY 8.63 | CNY 8.33 | 15.56M |
| 2026-06-03 | CNY 8.52 | -4.59% | CNY 8.89 | CNY 8.91 | CNY 8.44 | 21.00M |
| 2026-06-02 | CNY 8.93 | -6.78% | CNY 9.60 | CNY 9.78 | CNY 8.81 | 33.91M |
| 2026-06-01 | CNY 9.58 | +20.05% | CNY 7.90 | CNY 9.58 | CNY 7.80 | 14.99M |
| 2026-05-29 | CNY 7.98 | -3.97% | CNY 8.31 | CNY 8.39 | CNY 7.90 | 8.86M |
| 2026-05-28 | CNY 8.31 | -0.36% | CNY 8.26 | CNY 8.48 | CNY 8.01 | 9.13M |
| 2026-05-27 | CNY 8.34 | -1.77% | CNY 8.65 | CNY 8.65 | CNY 8.23 | 10.42M |
| 2026-05-26 | CNY 8.49 | -5.67% | CNY 9.10 | CNY 9.14 | CNY 7.20 | 11.42M |