Damon Technology Group Co., Ltd. Class A 688360
SSE · China · Commercial Services
CNY 15.77-0.26 (-1.62%)
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 15.77 | -1.62% | CNY 16.21 | CNY 16.39 | CNY 15.72 | 3.76M |
| 2026-09-29 | CNY 16.03 | -0.99% | CNY 16.25 | CNY 16.34 | CNY 15.81 | 4.66M |
| 2026-09-28 | CNY 16.19 | -1.28% | CNY 16.31 | CNY 16.79 | CNY 16.18 | 5.96M |
| 2026-09-24 | CNY 16.40 | +0.24% | CNY 16.36 | CNY 16.61 | CNY 16.18 | 4.72M |
| 2026-09-23 | CNY 16.36 | +3.22% | CNY 16.00 | CNY 16.47 | CNY 15.80 | 5.40M |
| 2026-09-22 | CNY 15.85 | +0.32% | CNY 15.98 | CNY 16.03 | CNY 15.63 | 4.39M |
| 2026-09-21 | CNY 15.80 | +5.33% | CNY 15.00 | CNY 15.97 | CNY 15.00 | 7.26M |
| 2026-09-18 | CNY 15.00 | +3.09% | CNY 14.55 | CNY 15.05 | CNY 14.52 | 4.07M |
| 2026-09-17 | CNY 14.55 | +1.75% | CNY 14.30 | CNY 14.62 | CNY 14.18 | 2.65M |
| 2026-09-16 | CNY 14.30 | +1.27% | CNY 14.07 | CNY 14.35 | CNY 13.81 | 3.11M |
| 2026-09-15 | CNY 14.12 | +1.00% | CNY 14.01 | CNY 14.38 | CNY 14.01 | 2.55M |
| 2026-09-14 | CNY 13.98 | +0.07% | CNY 14.05 | CNY 14.21 | CNY 13.76 | 1.99M |
| 2026-09-11 | CNY 13.97 | -2.65% | CNY 14.30 | CNY 14.31 | CNY 13.72 | 2.78M |
| 2026-09-10 | CNY 14.35 | -2.84% | CNY 14.60 | CNY 14.70 | CNY 14.29 | 2.59M |
| 2026-09-09 | CNY 14.77 | +0.20% | CNY 14.85 | CNY 14.88 | CNY 14.63 | 2.36M |
| 2026-09-08 | CNY 14.74 | -1.40% | CNY 14.95 | CNY 14.95 | CNY 14.66 | 2.31M |
| 2026-09-07 | CNY 14.95 | +1.98% | CNY 14.74 | CNY 15.05 | CNY 14.68 | 2.81M |
| 2026-09-04 | CNY 14.66 | -2.14% | CNY 15.19 | CNY 15.28 | CNY 14.57 | 3.49M |
| 2026-09-03 | CNY 14.98 | -1.45% | CNY 15.20 | CNY 15.41 | CNY 14.95 | 2.38M |
| 2026-09-02 | CNY 15.20 | -0.33% | CNY 15.22 | CNY 15.37 | CNY 14.87 | 2.79M |
| 2026-09-01 | CNY 15.25 | -1.23% | CNY 15.25 | CNY 15.55 | CNY 15.18 | 2.11M |
| 2026-08-31 | CNY 15.44 | +2.12% | CNY 15.01 | CNY 15.44 | CNY 15.01 | 2.51M |
| 2026-08-28 | CNY 15.12 | -0.92% | CNY 15.30 | CNY 15.46 | CNY 15.12 | 2.39M |
| 2026-08-27 | CNY 15.26 | +0.73% | CNY 15.13 | CNY 15.38 | CNY 15.09 | 2.28M |
| 2026-08-26 | CNY 15.15 | -1.17% | CNY 15.34 | CNY 15.53 | CNY 14.95 | 3.52M |
| 2026-08-25 | CNY 15.33 | -0.58% | CNY 15.02 | CNY 15.48 | CNY 14.97 | 3.19M |
| 2026-08-24 | CNY 15.42 | -1.91% | CNY 15.79 | CNY 15.85 | CNY 15.20 | 2.74M |
| 2026-08-21 | CNY 15.72 | +1.55% | CNY 15.18 | CNY 15.78 | CNY 15.14 | 2.80M |
| 2026-08-20 | CNY 15.48 | +2.31% | CNY 15.16 | CNY 15.71 | CNY 15.16 | 3.56M |
| 2026-08-19 | CNY 15.13 | -9.18% | CNY 16.36 | CNY 16.38 | CNY 15.06 | 6.82M |
| 2026-08-18 | CNY 16.66 | -1.13% | CNY 17.29 | CNY 17.29 | CNY 16.43 | 5.91M |
| 2026-08-17 | CNY 16.85 | +6.38% | CNY 15.76 | CNY 17.05 | CNY 15.73 | 7.77M |
| 2026-08-14 | CNY 15.84 | -0.06% | CNY 15.85 | CNY 15.96 | CNY 15.57 | 2.45M |
| 2026-08-13 | CNY 15.85 | -1.92% | CNY 16.30 | CNY 16.34 | CNY 15.82 | 3.39M |
| 2026-08-12 | CNY 16.16 | +1.00% | CNY 15.90 | CNY 16.36 | CNY 15.80 | 3.50M |
| 2026-08-11 | CNY 16.00 | +1.52% | CNY 15.70 | CNY 16.14 | CNY 15.45 | 4.38M |
| 2026-08-10 | CNY 15.76 | -0.76% | CNY 15.88 | CNY 15.88 | CNY 15.50 | 3.22M |
| 2026-08-07 | CNY 15.88 | +1.15% | CNY 15.70 | CNY 15.93 | CNY 15.27 | 4.10M |
| 2026-08-06 | CNY 15.70 | +0.77% | CNY 15.49 | CNY 15.85 | CNY 15.43 | 4.29M |
| 2026-08-05 | CNY 15.58 | +2.10% | CNY 15.22 | CNY 15.68 | CNY 15.20 | 4.64M |
| 2026-08-04 | CNY 15.26 | +0.99% | CNY 15.19 | CNY 15.45 | CNY 14.92 | 5.41M |
| 2026-08-03 | CNY 15.11 | +5.81% | CNY 14.38 | CNY 15.19 | CNY 14.21 | 6.92M |
| 2026-07-31 | CNY 14.28 | +5.70% | CNY 13.86 | CNY 14.52 | CNY 13.86 | 5.97M |
| 2026-07-30 | CNY 13.51 | -3.29% | CNY 13.85 | CNY 14.05 | CNY 13.47 | 5.05M |
| 2026-07-29 | CNY 13.97 | +0.43% | CNY 13.83 | CNY 14.07 | CNY 13.63 | 4.78M |
| 2026-07-28 | CNY 13.91 | -0.36% | CNY 13.75 | CNY 14.18 | CNY 13.74 | 2.78M |
| 2026-07-27 | CNY 13.96 | +3.95% | CNY 13.42 | CNY 13.99 | CNY 13.25 | 2.99M |
| 2026-07-24 | CNY 13.43 | -3.45% | CNY 13.66 | CNY 13.73 | CNY 13.40 | 3.51M |
| 2026-07-23 | CNY 13.91 | +1.61% | CNY 13.81 | CNY 13.94 | CNY 13.55 | 3.58M |
| 2026-07-22 | CNY 13.69 | -2.21% | CNY 13.99 | CNY 14.10 | CNY 13.60 | 4.44M |
| 2026-07-21 | CNY 14.00 | +1.45% | CNY 13.98 | CNY 14.17 | CNY 13.00 | 7.79M |
| 2026-07-20 | CNY 13.80 | -5.93% | CNY 14.97 | CNY 14.99 | CNY 13.50 | 7.39M |
| 2026-07-17 | CNY 14.67 | -5.23% | CNY 15.50 | CNY 16.64 | CNY 14.65 | 8.97M |
| 2026-07-16 | CNY 15.48 | -0.64% | CNY 15.48 | CNY 15.85 | CNY 15.22 | 3.56M |
| 2026-07-15 | CNY 15.58 | +0.45% | CNY 15.55 | CNY 15.88 | CNY 15.23 | 3.92M |
| 2026-07-14 | CNY 15.51 | +1.31% | CNY 15.18 | CNY 15.62 | CNY 15.10 | 4.58M |
| 2026-07-13 | CNY 15.31 | -7.99% | CNY 16.81 | CNY 16.81 | CNY 15.31 | 6.82M |
| 2026-07-10 | CNY 16.64 | +1.84% | CNY 16.33 | CNY 17.22 | CNY 16.32 | 6.35M |
| 2026-07-09 | CNY 16.34 | -2.33% | CNY 16.82 | CNY 16.88 | CNY 15.76 | 7.65M |
| 2026-07-08 | CNY 16.73 | -4.78% | CNY 17.21 | CNY 17.70 | CNY 16.64 | 7.25M |
| 2026-07-07 | CNY 17.57 | -4.72% | CNY 18.60 | CNY 19.05 | CNY 17.56 | 7.22M |
| 2026-07-06 | CNY 18.44 | -5.53% | CNY 19.58 | CNY 19.88 | CNY 18.37 | 9.05M |
| 2026-07-03 | CNY 19.52 | +5.57% | CNY 18.52 | CNY 20.20 | CNY 18.45 | 13.17M |
| 2026-07-02 | CNY 18.49 | +3.41% | CNY 17.85 | CNY 19.86 | CNY 17.66 | 11.65M |
| 2026-07-01 | CNY 17.88 | -0.11% | CNY 17.81 | CNY 18.35 | CNY 17.62 | 6.54M |
| 2026-06-30 | CNY 17.90 | +5.11% | CNY 17.08 | CNY 17.95 | CNY 16.86 | 7.10M |
| 2026-06-29 | CNY 17.03 | -4.06% | CNY 17.78 | CNY 17.88 | CNY 16.51 | 11.18M |
| 2026-06-26 | CNY 17.75 | -5.84% | CNY 18.81 | CNY 18.81 | CNY 17.68 | 10.55M |
| 2026-06-25 | CNY 18.85 | -4.65% | CNY 19.60 | CNY 19.76 | CNY 18.75 | 8.70M |
| 2026-06-24 | CNY 19.77 | -0.45% | CNY 19.85 | CNY 19.98 | CNY 19.15 | 6.26M |
| 2026-06-23 | CNY 19.86 | -1.19% | CNY 20.00 | CNY 20.53 | CNY 19.65 | 7.73M |
| 2026-06-22 | CNY 20.10 | -4.74% | CNY 21.10 | CNY 21.18 | CNY 19.30 | 10.26M |
| 2026-06-18 | CNY 21.10 | +1.59% | CNY 20.57 | CNY 21.35 | CNY 20.14 | 8.20M |
| 2026-06-17 | CNY 20.77 | -2.85% | CNY 21.18 | CNY 21.66 | CNY 20.54 | 8.85M |
| 2026-06-16 | CNY 21.38 | +3.69% | CNY 20.87 | CNY 21.68 | CNY 20.84 | 9.75M |
| 2026-06-15 | CNY 20.62 | -0.15% | CNY 20.53 | CNY 21.04 | CNY 20.50 | 7.89M |
| 2026-06-12 | CNY 20.65 | -1.10% | CNY 21.00 | CNY 21.65 | CNY 20.56 | 8.27M |
| 2026-06-11 | CNY 20.88 | -2.43% | CNY 21.00 | CNY 21.45 | CNY 20.50 | 8.64M |
| 2026-06-10 | CNY 21.40 | -3.91% | CNY 21.96 | CNY 22.30 | CNY 21.02 | 8.61M |
| 2026-06-09 | CNY 22.27 | -1.11% | CNY 22.66 | CNY 23.15 | CNY 21.81 | 12.56M |
| 2026-06-08 | CNY 22.52 | +0.13% | CNY 21.00 | CNY 23.18 | CNY 21.00 | 14.01M |
| 2026-06-05 | CNY 22.49 | +3.35% | CNY 22.00 | CNY 23.20 | CNY 21.33 | 13.21M |
| 2026-06-04 | CNY 21.76 | -1.27% | CNY 21.56 | CNY 22.60 | CNY 21.40 | 8.99M |
| 2026-06-03 | CNY 22.04 | +2.13% | CNY 21.60 | CNY 22.94 | CNY 21.60 | 9.45M |
| 2026-06-02 | CNY 21.58 | -0.37% | CNY 21.76 | CNY 22.65 | CNY 21.43 | 10.64M |
| 2026-06-01 | CNY 21.66 | -2.61% | CNY 21.96 | CNY 22.50 | CNY 21.60 | 7.72M |
| 2026-05-29 | CNY 22.24 | -6.52% | CNY 23.56 | CNY 23.98 | CNY 21.85 | 11.91M |
| 2026-05-28 | CNY 23.79 | -1.37% | CNY 24.10 | CNY 24.10 | CNY 22.90 | 13.96M |
| 2026-05-27 | CNY 24.12 | -8.36% | CNY 25.99 | CNY 26.28 | CNY 23.60 | 20.64M |
| 2026-05-26 | CNY 26.32 | -3.91% | CNY 27.00 | CNY 27.00 | CNY 25.62 | 18.03M |