Digiwin Co., Ltd. Class A 300378
SZSE · China · Technology Services
CNY 37.64-0.65 (-1.70%)
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 37.64 | -1.70% | CNY 38.79 | CNY 38.79 | CNY 37.51 | 10.64M |
| 2026-09-29 | CNY 38.29 | +0.95% | CNY 37.80 | CNY 38.83 | CNY 37.19 | 15.89M |
| 2026-09-28 | CNY 37.93 | +0.72% | CNY 37.49 | CNY 39.00 | CNY 35.80 | 16.70M |
| 2026-09-24 | CNY 37.66 | -3.16% | CNY 38.46 | CNY 38.88 | CNY 37.62 | 10.49M |
| 2026-09-23 | CNY 38.89 | -0.71% | CNY 39.72 | CNY 39.79 | CNY 38.52 | 15.82M |
| 2026-09-22 | CNY 39.17 | +1.69% | CNY 39.05 | CNY 40.17 | CNY 38.52 | 27.25M |
| 2026-09-21 | CNY 38.52 | +4.48% | CNY 38.50 | CNY 39.11 | CNY 37.39 | 22.94M |
| 2026-09-18 | CNY 36.87 | +2.85% | CNY 36.18 | CNY 36.98 | CNY 35.75 | 15.25M |
| 2026-09-17 | CNY 35.85 | -0.69% | CNY 35.84 | CNY 36.43 | CNY 35.34 | 10.12M |
| 2026-09-16 | CNY 36.10 | +0.59% | CNY 35.91 | CNY 36.36 | CNY 35.07 | 11.97M |
| 2026-09-15 | CNY 35.89 | +0.28% | CNY 36.18 | CNY 37.33 | CNY 35.74 | 17.03M |
| 2026-09-14 | CNY 35.79 | -0.03% | CNY 35.80 | CNY 36.80 | CNY 35.57 | 14.54M |
| 2026-09-11 | CNY 35.80 | -2.74% | CNY 36.68 | CNY 36.75 | CNY 35.25 | 9.58M |
| 2026-09-10 | CNY 36.81 | -2.39% | CNY 37.65 | CNY 37.65 | CNY 36.80 | 8.55M |
| 2026-09-09 | CNY 37.71 | -1.33% | CNY 38.51 | CNY 38.56 | CNY 37.41 | 12.23M |
| 2026-09-08 | CNY 38.22 | -2.99% | CNY 39.39 | CNY 39.57 | CNY 38.09 | 18.72M |
| 2026-09-07 | CNY 39.40 | -0.86% | CNY 39.39 | CNY 39.90 | CNY 38.88 | 23.41M |
| 2026-09-04 | CNY 39.74 | +3.54% | CNY 39.80 | CNY 42.02 | CNY 39.31 | 32.16M |
| 2026-09-03 | CNY 38.38 | -0.88% | CNY 38.51 | CNY 39.98 | CNY 38.14 | 19.32M |
| 2026-09-02 | CNY 38.72 | -2.12% | CNY 39.66 | CNY 39.75 | CNY 37.82 | 26.24M |
| 2026-09-01 | CNY 39.56 | +2.65% | CNY 39.31 | CNY 40.65 | CNY 38.19 | 44.59M |
| 2026-08-31 | CNY 38.54 | +2.91% | CNY 35.95 | CNY 38.70 | CNY 35.13 | 44.85M |
| 2026-08-28 | CNY 37.45 | +19.99% | CNY 35.56 | CNY 37.45 | CNY 35.56 | 13.97M |
| 2026-08-27 | CNY 31.21 | +3.41% | CNY 30.18 | CNY 31.37 | CNY 30.15 | 7.67M |
| 2026-08-26 | CNY 30.18 | -4.70% | CNY 31.61 | CNY 31.69 | CNY 30.02 | 9.10M |
| 2026-08-25 | CNY 31.67 | +4.80% | CNY 30.22 | CNY 31.93 | CNY 29.55 | 9.76M |
| 2026-08-24 | CNY 30.22 | -3.91% | CNY 31.42 | CNY 31.58 | CNY 29.70 | 7.73M |
| 2026-08-21 | CNY 31.45 | -2.96% | CNY 32.28 | CNY 32.88 | CNY 31.37 | 7.86M |
| 2026-08-20 | CNY 32.41 | -1.55% | CNY 33.18 | CNY 33.40 | CNY 32.21 | 7.02M |
| 2026-08-19 | CNY 32.92 | -6.77% | CNY 35.01 | CNY 35.09 | CNY 32.87 | 10.16M |
| 2026-08-18 | CNY 35.31 | -2.43% | CNY 35.90 | CNY 36.01 | CNY 34.76 | 9.98M |
| 2026-08-17 | CNY 36.19 | +0.03% | CNY 36.06 | CNY 36.49 | CNY 35.50 | 8.40M |
| 2026-08-14 | CNY 36.18 | -1.15% | CNY 36.50 | CNY 38.23 | CNY 35.38 | 13.23M |
| 2026-08-13 | CNY 36.60 | 0.00% | CNY 36.65 | CNY 38.18 | CNY 36.40 | 16.07M |
| 2026-08-12 | CNY 36.60 | +2.06% | CNY 36.38 | CNY 37.66 | CNY 35.89 | 14.86M |
| 2026-08-11 | CNY 35.86 | -1.81% | CNY 36.90 | CNY 36.90 | CNY 35.66 | 8.79M |
| 2026-08-10 | CNY 36.52 | -0.38% | CNY 37.35 | CNY 37.58 | CNY 36.16 | 10.03M |
| 2026-08-07 | CNY 36.66 | -0.76% | CNY 36.75 | CNY 37.24 | CNY 35.27 | 18.35M |
| 2026-08-06 | CNY 36.94 | +0.96% | CNY 36.00 | CNY 38.48 | CNY 35.88 | 22.29M |
| 2026-08-05 | CNY 36.59 | +3.51% | CNY 35.00 | CNY 37.48 | CNY 34.80 | 21.20M |
| 2026-08-04 | CNY 35.35 | +5.55% | CNY 33.77 | CNY 35.65 | CNY 33.50 | 20.28M |
| 2026-08-03 | CNY 33.49 | -0.68% | CNY 33.40 | CNY 34.80 | CNY 32.95 | 26.70M |
| 2026-07-31 | CNY 33.72 | +16.84% | CNY 28.11 | CNY 34.63 | CNY 28.01 | 39.30M |
| 2026-07-30 | CNY 28.86 | +3.40% | CNY 27.81 | CNY 29.97 | CNY 27.75 | 16.51M |
| 2026-07-29 | CNY 27.91 | +1.34% | CNY 27.90 | CNY 28.23 | CNY 26.56 | 10.84M |
| 2026-07-28 | CNY 27.54 | -0.04% | CNY 27.27 | CNY 28.11 | CNY 27.04 | 5.85M |
| 2026-07-27 | CNY 27.55 | +4.32% | CNY 26.30 | CNY 27.58 | CNY 26.17 | 7.79M |
| 2026-07-24 | CNY 26.41 | -5.48% | CNY 27.50 | CNY 27.58 | CNY 26.39 | 8.10M |
| 2026-07-23 | CNY 27.94 | -0.11% | CNY 27.79 | CNY 28.15 | CNY 27.47 | 6.72M |
| 2026-07-22 | CNY 27.97 | -3.28% | CNY 28.65 | CNY 28.93 | CNY 27.88 | 7.81M |
| 2026-07-21 | CNY 28.92 | +2.77% | CNY 27.80 | CNY 29.13 | CNY 27.35 | 11.58M |
| 2026-07-20 | CNY 28.14 | +1.81% | CNY 27.92 | CNY 28.48 | CNY 27.02 | 8.79M |
| 2026-07-17 | CNY 27.64 | -7.59% | CNY 29.53 | CNY 30.50 | CNY 27.64 | 10.00M |
| 2026-07-16 | CNY 29.91 | +0.37% | CNY 29.73 | CNY 30.53 | CNY 29.21 | 8.02M |
| 2026-07-15 | CNY 29.80 | -0.33% | CNY 29.72 | CNY 30.39 | CNY 29.38 | 7.58M |
| 2026-07-14 | CNY 29.90 | -3.02% | CNY 30.80 | CNY 31.11 | CNY 28.83 | 10.69M |
| 2026-07-13 | CNY 30.83 | -9.54% | CNY 33.71 | CNY 34.25 | CNY 30.71 | 14.00M |
| 2026-07-10 | CNY 34.08 | +3.12% | CNY 32.64 | CNY 35.98 | CNY 32.24 | 16.39M |
| 2026-07-09 | CNY 33.05 | +1.82% | CNY 32.19 | CNY 33.25 | CNY 31.82 | 7.51M |
| 2026-07-08 | CNY 32.46 | +0.81% | CNY 32.25 | CNY 32.81 | CNY 31.52 | 6.91M |
| 2026-07-07 | CNY 32.20 | -6.56% | CNY 34.47 | CNY 34.58 | CNY 32.06 | 9.56M |
| 2026-07-06 | CNY 34.46 | -4.96% | CNY 36.00 | CNY 36.35 | CNY 34.20 | 10.79M |
| 2026-07-03 | CNY 36.26 | +1.57% | CNY 35.46 | CNY 37.13 | CNY 35.40 | 10.40M |
| 2026-07-02 | CNY 35.70 | -5.15% | CNY 38.00 | CNY 38.31 | CNY 35.61 | 15.31M |
| 2026-07-01 | CNY 37.64 | +4.27% | CNY 36.72 | CNY 38.80 | CNY 36.27 | 17.45M |
| 2026-06-30 | CNY 36.10 | +1.40% | CNY 35.80 | CNY 36.66 | CNY 35.19 | 8.18M |
| 2026-06-29 | CNY 35.60 | +0.54% | CNY 36.00 | CNY 37.21 | CNY 35.30 | 10.07M |
| 2026-06-26 | CNY 35.41 | -4.73% | CNY 36.95 | CNY 36.95 | CNY 35.18 | 11.14M |
| 2026-06-25 | CNY 37.17 | -4.52% | CNY 38.94 | CNY 39.24 | CNY 36.93 | 13.26M |
| 2026-06-24 | CNY 38.93 | +5.56% | CNY 36.90 | CNY 39.28 | CNY 36.40 | 16.81M |
| 2026-06-23 | CNY 36.88 | -4.80% | CNY 38.09 | CNY 38.69 | CNY 36.76 | 11.22M |
| 2026-06-22 | CNY 38.74 | +1.52% | CNY 38.53 | CNY 39.18 | CNY 37.46 | 14.52M |
| 2026-06-18 | CNY 38.16 | +2.17% | CNY 37.03 | CNY 38.95 | CNY 36.92 | 12.19M |
| 2026-06-17 | CNY 37.35 | -0.27% | CNY 37.24 | CNY 37.59 | CNY 36.54 | 10.05M |
| 2026-06-16 | CNY 37.45 | -0.79% | CNY 37.54 | CNY 38.14 | CNY 37.08 | 9.10M |
| 2026-06-15 | CNY 37.75 | +7.06% | CNY 36.42 | CNY 38.27 | CNY 36.42 | 14.65M |
| 2026-06-12 | CNY 35.26 | +1.29% | CNY 35.56 | CNY 36.56 | CNY 34.72 | 10.30M |
| 2026-06-11 | CNY 34.81 | -5.56% | CNY 36.80 | CNY 37.62 | CNY 34.50 | 11.75M |
| 2026-06-10 | CNY 36.86 | -3.94% | CNY 38.52 | CNY 40.11 | CNY 36.30 | 13.73M |
| 2026-06-09 | CNY 38.37 | +3.12% | CNY 37.03 | CNY 39.05 | CNY 36.40 | 18.21M |
| 2026-06-08 | CNY 37.21 | +3.71% | CNY 34.65 | CNY 38.16 | CNY 34.55 | 18.04M |
| 2026-06-05 | CNY 35.88 | -0.39% | CNY 36.45 | CNY 36.98 | CNY 35.00 | 12.29M |
| 2026-06-04 | CNY 36.02 | -5.14% | CNY 36.08 | CNY 36.75 | CNY 35.11 | 15.63M |
| 2026-06-03 | CNY 37.97 | -2.06% | CNY 38.58 | CNY 38.91 | CNY 37.50 | 14.31M |
| 2026-06-02 | CNY 38.77 | -4.01% | CNY 40.60 | CNY 40.60 | CNY 38.41 | 15.99M |
| 2026-06-01 | CNY 40.39 | +14.71% | CNY 36.00 | CNY 41.86 | CNY 36.00 | 30.85M |
| 2026-05-29 | CNY 35.21 | -3.85% | CNY 37.42 | CNY 38.28 | CNY 34.94 | 10.87M |
| 2026-05-28 | CNY 36.62 | -1.43% | CNY 37.10 | CNY 37.19 | CNY 35.22 | 12.05M |
| 2026-05-27 | CNY 37.15 | -3.51% | CNY 38.50 | CNY 39.06 | CNY 36.92 | 10.13M |
| 2026-05-26 | CNY 38.50 | -4.01% | CNY 39.70 | CNY 39.70 | CNY 37.70 | 12.67M |