DBG Technology Co., Ltd. Class A 300735
SZSE · China · Electronic Technology
CNY 17.58-0.26 (-1.46%)
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 17.58 | -1.46% | CNY 18.00 | CNY 18.11 | CNY 17.54 | 6.45M |
| 2026-09-29 | CNY 17.84 | +1.36% | CNY 17.56 | CNY 18.08 | CNY 17.51 | 7.71M |
| 2026-09-28 | CNY 17.60 | -4.71% | CNY 18.50 | CNY 18.58 | CNY 17.18 | 13.42M |
| 2026-09-24 | CNY 18.47 | -0.86% | CNY 18.73 | CNY 18.75 | CNY 18.36 |
| 7.05M |
| 2026-09-23 | CNY 18.63 | -1.64% | CNY 18.90 | CNY 19.06 | CNY 18.51 | 7.93M |
| 2026-09-22 | CNY 18.94 | +1.88% | CNY 18.60 | CNY 19.43 | CNY 18.59 | 15.55M |
| 2026-09-21 | CNY 18.59 | +2.82% | CNY 18.17 | CNY 18.62 | CNY 18.15 | 12.39M |
| 2026-09-18 | CNY 18.08 | +1.01% | CNY 18.08 | CNY 18.22 | CNY 17.95 | 7.87M |
| 2026-09-17 | CNY 17.90 | -2.56% | CNY 18.20 | CNY 18.44 | CNY 17.77 | 9.68M |
| 2026-09-16 | CNY 18.37 | +3.90% | CNY 17.73 | CNY 18.40 | CNY 17.37 | 13.31M |
| 2026-09-15 | CNY 17.68 | -0.73% | CNY 17.91 | CNY 17.95 | CNY 17.62 | 6.53M |
| 2026-09-14 | CNY 17.81 | +0.62% | CNY 17.70 | CNY 17.94 | CNY 17.43 | 6.58M |
| 2026-09-11 | CNY 17.70 | -2.37% | CNY 17.95 | CNY 17.95 | CNY 17.43 | 11.59M |
| 2026-09-10 | CNY 18.13 | -2.05% | CNY 18.41 | CNY 18.46 | CNY 18.11 | 9.52M |
| 2026-09-09 | CNY 18.51 | -1.44% | CNY 18.77 | CNY 18.95 | CNY 18.46 | 9.69M |
| 2026-09-08 | CNY 18.78 | -2.54% | CNY 19.39 | CNY 19.41 | CNY 18.59 | 15.75M |
| 2026-09-07 | CNY 19.27 | 0.00% | CNY 19.60 | CNY 19.67 | CNY 19.21 | 9.67M |
| 2026-09-04 | CNY 19.27 | -4.60% | CNY 20.50 | CNY 20.67 | CNY 19.15 | 19.46M |
| 2026-09-03 | CNY 20.20 | -0.30% | CNY 20.35 | CNY 21.00 | CNY 19.98 | 16.46M |
| 2026-09-02 | CNY 20.26 | -1.70% | CNY 20.31 | CNY 20.87 | CNY 20.19 | 10.60M |
| 2026-09-01 | CNY 20.61 | -1.81% | CNY 20.87 | CNY 20.99 | CNY 20.13 | 16.44M |
| 2026-08-31 | CNY 20.99 | +2.24% | CNY 20.33 | CNY 21.08 | CNY 20.28 | 13.62M |
| 2026-08-28 | CNY 20.53 | -1.91% | CNY 20.84 | CNY 21.49 | CNY 20.50 | 15.10M |
| 2026-08-27 | CNY 20.93 | +5.33% | CNY 19.88 | CNY 21.14 | CNY 19.70 | 23.69M |
| 2026-08-26 | CNY 19.87 | +0.81% | CNY 19.56 | CNY 20.46 | CNY 19.54 | 11.91M |
| 2026-08-25 | CNY 19.71 | +0.66% | CNY 19.20 | CNY 19.80 | CNY 18.90 | 14.71M |
| 2026-08-24 | CNY 19.58 | -2.93% | CNY 20.04 | CNY 20.38 | CNY 19.14 | 11.71M |
| 2026-08-21 | CNY 20.17 | +2.39% | CNY 19.54 | CNY 20.68 | CNY 19.45 | 11.75M |
| 2026-08-20 | CNY 19.70 | +1.55% | CNY 19.80 | CNY 20.01 | CNY 19.50 | 11.57M |
| 2026-08-19 | CNY 19.40 | -5.37% | CNY 20.20 | CNY 20.63 | CNY 19.36 | 15.61M |
| 2026-08-18 | CNY 20.50 | -3.26% | CNY 21.43 | CNY 21.56 | CNY 20.27 | 15.66M |
| 2026-08-17 | CNY 21.19 | +1.24% | CNY 20.88 | CNY 21.20 | CNY 20.66 | 9.47M |
| 2026-08-14 | CNY 20.93 | -0.19% | CNY 20.99 | CNY 21.36 | CNY 20.50 | 10.98M |
| 2026-08-13 | CNY 20.97 | +1.06% | CNY 20.82 | CNY 21.72 | CNY 20.75 | 17.57M |
| 2026-08-12 | CNY 20.75 | +0.83% | CNY 20.57 | CNY 20.98 | CNY 20.38 | 10.75M |
| 2026-08-11 | CNY 20.58 | -0.63% | CNY 20.55 | CNY 20.93 | CNY 20.48 | 8.88M |
| 2026-08-10 | CNY 20.71 | +1.12% | CNY 20.60 | CNY 20.79 | CNY 20.18 | 13.62M |
| 2026-08-07 | CNY 20.48 | -1.49% | CNY 20.88 | CNY 20.95 | CNY 20.31 | 16.88M |
| 2026-08-06 | CNY 20.79 | +0.14% | CNY 20.50 | CNY 21.50 | CNY 20.35 | 15.32M |
| 2026-08-05 | CNY 20.76 | +0.63% | CNY 20.28 | CNY 21.27 | CNY 20.28 | 19.92M |
| 2026-08-04 | CNY 20.63 | +7.00% | CNY 19.35 | CNY 20.68 | CNY 19.22 | 21.81M |
| 2026-08-03 | CNY 19.28 | +3.10% | CNY 18.70 | CNY 19.37 | CNY 18.66 | 12.33M |
| 2026-07-31 | CNY 18.70 | +2.07% | CNY 19.00 | CNY 19.37 | CNY 18.66 | 17.82M |
| 2026-07-30 | CNY 18.32 | -3.53% | CNY 18.75 | CNY 18.98 | CNY 18.22 | 12.82M |
| 2026-07-29 | CNY 18.99 | +1.82% | CNY 18.65 | CNY 19.11 | CNY 18.50 | 12.97M |
| 2026-07-28 | CNY 18.65 | -3.37% | CNY 19.00 | CNY 19.22 | CNY 18.62 | 11.50M |
| 2026-07-27 | CNY 19.30 | +2.93% | CNY 18.93 | CNY 19.33 | CNY 18.52 | 10.10M |
| 2026-07-24 | CNY 18.75 | -1.94% | CNY 18.81 | CNY 19.19 | CNY 18.68 | 9.71M |
| 2026-07-23 | CNY 19.12 | -1.80% | CNY 19.28 | CNY 19.86 | CNY 18.92 | 14.34M |
| 2026-07-22 | CNY 19.47 | +1.67% | CNY 19.11 | CNY 20.33 | CNY 18.81 | 21.23M |
| 2026-07-21 | CNY 19.15 | +3.07% | CNY 18.78 | CNY 19.22 | CNY 17.77 | 17.60M |
| 2026-07-20 | CNY 18.58 | -4.42% | CNY 19.44 | CNY 19.69 | CNY 18.21 | 19.43M |
| 2026-07-17 | CNY 19.44 | -9.71% | CNY 21.26 | CNY 21.36 | CNY 19.41 | 28.35M |
| 2026-07-16 | CNY 21.53 | +0.33% | CNY 21.23 | CNY 22.35 | CNY 21.16 | 24.47M |
| 2026-07-15 | CNY 21.46 | -2.68% | CNY 21.73 | CNY 22.02 | CNY 20.61 | 25.27M |
| 2026-07-14 | CNY 22.05 | -2.35% | CNY 22.52 | CNY 23.50 | CNY 21.52 | 30.94M |
| 2026-07-13 | CNY 22.58 | -1.61% | CNY 22.67 | CNY 23.66 | CNY 22.33 | 28.76M |
| 2026-07-10 | CNY 22.95 | +3.47% | CNY 21.97 | CNY 24.05 | CNY 21.80 | 44.25M |
| 2026-07-09 | CNY 22.18 | +2.02% | CNY 21.66 | CNY 22.49 | CNY 20.80 | 24.14M |
| 2026-07-08 | CNY 21.74 | -2.34% | CNY 22.17 | CNY 22.80 | CNY 21.44 | 23.71M |
| 2026-07-07 | CNY 22.26 | -3.43% | CNY 22.40 | CNY 23.12 | CNY 22.00 | 25.07M |
| 2026-07-06 | CNY 23.05 | +3.83% | CNY 22.20 | CNY 23.61 | CNY 21.40 | 34.45M |
| 2026-07-03 | CNY 22.20 | +2.78% | CNY 21.70 | CNY 22.64 | CNY 21.17 | 22.62M |
| 2026-07-02 | CNY 21.60 | -4.26% | CNY 22.45 | CNY 22.45 | CNY 21.52 | 17.40M |
| 2026-07-01 | CNY 22.56 | -0.79% | CNY 22.60 | CNY 23.18 | CNY 22.38 | 21.78M |
| 2026-06-30 | CNY 22.74 | +8.08% | CNY 21.13 | CNY 23.09 | CNY 21.00 | 26.84M |
| 2026-06-29 | CNY 21.04 | -3.04% | CNY 21.64 | CNY 21.93 | CNY 20.45 | 21.99M |
| 2026-06-26 | CNY 21.70 | -3.64% | CNY 22.30 | CNY 22.64 | CNY 21.69 | 21.86M |
| 2026-06-25 | CNY 22.52 | +0.67% | CNY 22.35 | CNY 23.05 | CNY 22.16 | 27.58M |
| 2026-06-24 | CNY 22.37 | +0.58% | CNY 22.13 | CNY 22.54 | CNY 21.70 | 22.83M |
| 2026-06-23 | CNY 22.24 | -3.05% | CNY 22.79 | CNY 23.32 | CNY 22.03 | 22.33M |
| 2026-06-22 | CNY 22.94 | -1.08% | CNY 23.20 | CNY 23.30 | CNY 22.40 | 24.68M |
| 2026-06-18 | CNY 23.19 | -6.68% | CNY 24.35 | CNY 24.35 | CNY 23.16 | 52.26M |
| 2026-06-17 | CNY 24.85 | +19.99% | CNY 20.94 | CNY 24.85 | CNY 20.94 | 38.16M |
| 2026-06-16 | CNY 20.71 | +4.49% | CNY 19.64 | CNY 20.93 | CNY 19.43 | 23.71M |
| 2026-06-15 | CNY 19.82 | +5.09% | CNY 18.99 | CNY 19.85 | CNY 18.90 | 18.00M |
| 2026-06-12 | CNY 18.86 | +1.02% | CNY 19.15 | CNY 19.43 | CNY 18.68 | 18.54M |
| 2026-06-11 | CNY 18.67 | -2.51% | CNY 18.90 | CNY 19.48 | CNY 18.50 | 14.45M |
| 2026-06-10 | CNY 19.15 | -5.85% | CNY 20.04 | CNY 20.22 | CNY 18.81 | 22.12M |
| 2026-06-09 | CNY 20.34 | +0.64% | CNY 20.38 | CNY 20.55 | CNY 19.86 | 17.59M |
| 2026-06-08 | CNY 20.21 | -6.56% | CNY 20.60 | CNY 21.65 | CNY 20.04 | 20.30M |
| 2026-06-05 | CNY 21.63 | +0.60% | CNY 21.25 | CNY 22.33 | CNY 20.46 | 26.51M |
| 2026-06-04 | CNY 21.50 | -1.38% | CNY 21.44 | CNY 22.11 | CNY 21.35 | 19.60M |
| 2026-06-03 | CNY 21.80 | -3.24% | CNY 22.13 | CNY 22.56 | CNY 21.50 | 25.81M |
| 2026-06-02 | CNY 22.53 | +2.18% | CNY 22.05 | CNY 23.15 | CNY 21.73 | 28.77M |
| 2026-06-01 | CNY 22.05 | -2.43% | CNY 22.31 | CNY 23.16 | CNY 21.96 | 26.15M |
| 2026-05-29 | CNY 22.60 | -8.65% | CNY 24.37 | CNY 24.50 | CNY 22.44 | 35.68M |
| 2026-05-28 | CNY 24.74 | +5.73% | CNY 23.64 | CNY 25.08 | CNY 23.64 | 43.82M |
| 2026-05-27 | CNY 23.40 | -4.76% | CNY 24.45 | CNY 24.80 | CNY 23.16 | 34.94M |
| 2026-05-26 | CNY 24.57 | +0.82% | CNY 24.99 | CNY 25.68 | CNY 24.30 | 57.08M |