Dark Horse Technology Group Co. Ltd. Class A 300688
SZSE · China · Commercial Services
CNY 33.23-1.25 (-3.63%)
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 33.23 | -3.63% | CNY 34.54 | CNY 34.70 | CNY 32.93 | 6.62M |
| 2026-09-29 | CNY 34.48 | +4.30% | CNY 33.10 | CNY 35.77 | CNY 32.55 | 12.10M |
| 2026-09-28 | CNY 33.06 | -7.16% | CNY 35.47 | CNY 35.48 | CNY 32.79 | 8.93M |
| 2026-09-24 | CNY 35.61 | -1.85% | CNY 36.00 | CNY 36.77 | CNY 35.56 | 4.87M |
| 2026-09-23 | CNY 36.28 | -1.36% | CNY 37.47 | CNY 37.60 | CNY 35.95 | 7.83M |
| 2026-09-22 | CNY 36.78 | +0.05% | CNY 36.40 | CNY 37.44 | CNY 35.00 | 12.17M |
| 2026-09-21 | CNY 36.76 | +0.44% | CNY 36.90 | CNY 37.81 | CNY 35.26 | 10.37M |
| 2026-09-18 | CNY 36.60 | +0.11% | CNY 36.00 | CNY 37.38 | CNY 35.80 | 12.90M |
| 2026-09-17 | CNY 36.56 | +4.97% | CNY 34.98 | CNY 37.11 | CNY 34.84 | 16.92M |
| 2026-09-16 | CNY 34.83 | +4.44% | CNY 33.00 | CNY 35.33 | CNY 32.80 | 15.15M |
| 2026-09-15 | CNY 33.35 | +2.30% | CNY 32.20 | CNY 34.45 | CNY 32.00 | 12.56M |
| 2026-09-14 | CNY 32.60 | +1.40% | CNY 32.10 | CNY 33.12 | CNY 31.21 | 10.69M |
| 2026-09-11 | CNY 32.15 | +0.16% | CNY 32.10 | CNY 32.61 | CNY 30.44 | 12.46M |
| 2026-09-10 | CNY 32.10 | +5.77% | CNY 30.68 | CNY 32.78 | CNY 30.38 | 14.91M |
| 2026-09-09 | CNY 30.35 | +3.37% | CNY 29.50 | CNY 30.47 | CNY 29.21 | 6.61M |
| 2026-09-08 | CNY 29.36 | -1.41% | CNY 29.71 | CNY 30.13 | CNY 29.15 | 3.72M |
| 2026-09-07 | CNY 29.78 | +2.69% | CNY 28.97 | CNY 30.10 | CNY 28.61 | 6.22M |
| 2026-09-04 | CNY 29.00 | -3.62% | CNY 30.09 | CNY 30.33 | CNY 28.68 | 7.19M |
| 2026-09-03 | CNY 30.09 | -2.11% | CNY 30.82 | CNY 31.15 | CNY 30.00 | 6.44M |
| 2026-09-02 | CNY 30.74 | -2.88% | CNY 31.65 | CNY 31.65 | CNY 30.50 | 6.45M |
| 2026-09-01 | CNY 31.65 | +0.99% | CNY 31.37 | CNY 32.02 | CNY 30.94 | 8.05M |
| 2026-08-31 | CNY 31.34 | +1.89% | CNY 30.08 | CNY 31.59 | CNY 29.88 | 7.51M |
| 2026-08-28 | CNY 30.76 | +3.08% | CNY 30.05 | CNY 31.65 | CNY 29.71 | 10.28M |
| 2026-08-27 | CNY 29.84 | -1.84% | CNY 30.21 | CNY 30.49 | CNY 29.59 | 8.30M |
| 2026-08-26 | CNY 30.40 | -2.53% | CNY 30.59 | CNY 31.30 | CNY 29.35 | 13.67M |
| 2026-08-25 | CNY 31.19 | +9.59% | CNY 27.89 | CNY 31.50 | CNY 24.71 | 21.00M |
| 2026-08-24 | CNY 28.46 | -4.08% | CNY 29.30 | CNY 29.99 | CNY 28.20 | 7.93M |
| 2026-08-21 | CNY 29.67 | -2.01% | CNY 30.01 | CNY 30.10 | CNY 28.91 | 10.93M |
| 2026-08-20 | CNY 30.28 | -0.56% | CNY 31.08 | CNY 31.73 | CNY 29.77 | 11.85M |
| 2026-08-19 | CNY 30.45 | -3.33% | CNY 31.14 | CNY 31.65 | CNY 30.40 | 8.04M |
| 2026-08-18 | CNY 31.50 | -3.14% | CNY 32.52 | CNY 33.53 | CNY 31.22 | 9.53M |
| 2026-08-17 | CNY 32.52 | +2.07% | CNY 31.88 | CNY 32.53 | CNY 30.78 | 9.56M |
| 2026-08-14 | CNY 31.86 | +0.47% | CNY 31.92 | CNY 32.00 | CNY 30.91 | 7.87M |
| 2026-08-13 | CNY 31.71 | -1.06% | CNY 32.15 | CNY 32.58 | CNY 31.71 | 11.03M |
| 2026-08-12 | CNY 32.05 | +2.01% | CNY 31.53 | CNY 32.13 | CNY 30.74 | 13.53M |
| 2026-08-11 | CNY 31.42 | -0.10% | CNY 31.45 | CNY 31.97 | CNY 30.60 | 9.49M |
| 2026-08-10 | CNY 31.45 | +2.81% | CNY 31.20 | CNY 32.54 | CNY 29.93 | 18.74M |
| 2026-08-07 | CNY 30.59 | -2.73% | CNY 31.56 | CNY 32.96 | CNY 30.13 | 18.59M |
| 2026-08-06 | CNY 31.45 | +0.48% | CNY 31.02 | CNY 31.80 | CNY 29.83 | 20.02M |
| 2026-08-05 | CNY 31.30 | -2.98% | CNY 28.06 | CNY 32.40 | CNY 28.06 | 30.11M |
| 2026-08-04 | CNY 32.26 | +2.67% | CNY 31.65 | CNY 32.55 | CNY 31.15 | 17.29M |
| 2026-08-03 | CNY 31.42 | -2.36% | CNY 31.18 | CNY 32.32 | CNY 30.50 | 19.88M |
| 2026-07-31 | CNY 32.18 | +5.03% | CNY 29.69 | CNY 34.18 | CNY 29.69 | 30.92M |
| 2026-07-30 | CNY 30.64 | +11.42% | CNY 28.30 | CNY 31.58 | CNY 27.85 | 27.32M |
| 2026-07-29 | CNY 27.50 | -1.36% | CNY 28.70 | CNY 28.91 | CNY 26.79 | 12.56M |
| 2026-07-28 | CNY 27.88 | +0.50% | CNY 27.65 | CNY 28.90 | CNY 27.28 | 12.79M |
| 2026-07-27 | CNY 27.74 | +10.83% | CNY 25.39 | CNY 27.97 | CNY 25.30 | 14.03M |
| 2026-07-24 | CNY 25.03 | -4.03% | CNY 25.52 | CNY 26.15 | CNY 24.65 | 12.83M |
| 2026-07-23 | CNY 26.08 | +4.28% | CNY 25.50 | CNY 26.86 | CNY 24.13 | 22.42M |
| 2026-07-22 | CNY 25.01 | +20.01% | CNY 20.51 | CNY 25.01 | CNY 20.38 | 22.91M |
| 2026-07-21 | CNY 20.84 | +10.03% | CNY 18.79 | CNY 21.30 | CNY 17.42 | 13.55M |
| 2026-07-20 | CNY 18.94 | -9.38% | CNY 19.50 | CNY 20.46 | CNY 18.42 | 16.11M |
| 2026-07-17 | CNY 20.90 | -20.02% | CNY 25.80 | CNY 26.13 | CNY 20.90 | 15.32M |
| 2026-07-16 | CNY 26.13 | +0.69% | CNY 25.90 | CNY 27.00 | CNY 25.61 | 4.50M |
| 2026-07-15 | CNY 25.95 | +0.43% | CNY 25.60 | CNY 26.89 | CNY 25.59 | 4.50M |
| 2026-07-14 | CNY 25.84 | +2.91% | CNY 25.19 | CNY 25.85 | CNY 24.24 | 4.54M |
| 2026-07-13 | CNY 25.11 | -4.38% | CNY 26.04 | CNY 26.37 | CNY 24.86 | 4.82M |
| 2026-07-10 | CNY 26.26 | +0.08% | CNY 26.05 | CNY 27.50 | CNY 25.36 | 6.53M |
| 2026-07-09 | CNY 26.24 | +4.75% | CNY 25.25 | CNY 26.52 | CNY 24.61 | 6.71M |
| 2026-07-08 | CNY 25.05 | -0.71% | CNY 25.35 | CNY 25.69 | CNY 24.95 | 4.16M |
| 2026-07-07 | CNY 25.23 | -0.04% | CNY 24.98 | CNY 26.47 | CNY 24.95 | 5.95M |
| 2026-07-06 | CNY 25.24 | -5.08% | CNY 26.60 | CNY 27.11 | CNY 25.18 | 5.98M |
| 2026-07-03 | CNY 26.59 | +1.06% | CNY 26.30 | CNY 26.88 | CNY 26.18 | 5.04M |
| 2026-07-02 | CNY 26.31 | -4.08% | CNY 27.11 | CNY 27.69 | CNY 26.24 | 6.80M |
| 2026-07-01 | CNY 27.43 | +1.22% | CNY 28.28 | CNY 28.40 | CNY 27.10 | 9.23M |
| 2026-06-30 | CNY 27.10 | -1.42% | CNY 27.79 | CNY 28.35 | CNY 26.58 | 6.95M |
| 2026-06-29 | CNY 27.49 | +0.51% | CNY 27.22 | CNY 27.90 | CNY 26.16 | 6.63M |
| 2026-06-26 | CNY 27.35 | +1.07% | CNY 26.80 | CNY 27.96 | CNY 26.13 | 6.26M |
| 2026-06-25 | CNY 27.06 | -5.45% | CNY 28.83 | CNY 29.94 | CNY 27.02 | 6.45M |
| 2026-06-24 | CNY 28.62 | +1.13% | CNY 28.30 | CNY 29.00 | CNY 27.60 | 5.98M |
| 2026-06-23 | CNY 28.30 | -2.41% | CNY 28.79 | CNY 28.83 | CNY 27.76 | 5.32M |
| 2026-06-22 | CNY 29.00 | -3.11% | CNY 29.93 | CNY 29.97 | CNY 28.71 | 6.67M |
| 2026-06-18 | CNY 29.93 | -0.50% | CNY 29.80 | CNY 30.58 | CNY 29.60 | 5.69M |
| 2026-06-17 | CNY 30.08 | -0.17% | CNY 30.05 | CNY 30.88 | CNY 29.32 | 10.20M |
| 2026-06-16 | CNY 30.13 | +4.80% | CNY 28.85 | CNY 30.61 | CNY 28.32 | 14.12M |
| 2026-06-15 | CNY 28.75 | +13.01% | CNY 25.52 | CNY 28.81 | CNY 25.52 | 15.36M |
| 2026-06-12 | CNY 25.44 | -0.08% | CNY 25.91 | CNY 27.09 | CNY 25.28 | 5.07M |
| 2026-06-11 | CNY 25.46 | -2.82% | CNY 25.80 | CNY 26.24 | CNY 24.60 | 6.05M |
| 2026-06-10 | CNY 26.20 | -2.53% | CNY 26.51 | CNY 27.16 | CNY 26.00 | 4.19M |
| 2026-06-09 | CNY 26.88 | +4.07% | CNY 26.05 | CNY 26.95 | CNY 25.81 | 5.72M |
| 2026-06-08 | CNY 25.83 | -0.96% | CNY 25.31 | CNY 26.74 | CNY 25.18 | 6.54M |
| 2026-06-05 | CNY 26.08 | +9.21% | CNY 23.89 | CNY 26.85 | CNY 23.88 | 12.96M |
| 2026-06-04 | CNY 23.88 | -1.49% | CNY 24.23 | CNY 24.23 | CNY 23.51 | 3.45M |
| 2026-06-03 | CNY 24.24 | -2.53% | CNY 24.86 | CNY 24.96 | CNY 24.05 | 3.68M |
| 2026-06-02 | CNY 24.87 | -3.08% | CNY 25.73 | CNY 25.73 | CNY 24.58 | 4.50M |
| 2026-06-01 | CNY 25.66 | +3.09% | CNY 24.71 | CNY 26.16 | CNY 24.61 | 6.05M |
| 2026-05-29 | CNY 24.89 | -2.89% | CNY 25.69 | CNY 26.39 | CNY 24.72 | 4.56M |
| 2026-05-28 | CNY 25.63 | -0.08% | CNY 25.55 | CNY 26.10 | CNY 24.68 | 4.90M |
| 2026-05-27 | CNY 25.65 | -1.31% | CNY 26.25 | CNY 26.50 | CNY 25.48 | 4.88M |
| 2026-05-26 | CNY 25.99 | -3.92% | CNY 26.88 | CNY 27.59 | CNY 25.58 | 8.12M |