Digital China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.01	46.15	44.65	44.65	44.65	-4.27%	41,305,015
Sep 25, 2025	45.11	47.29	45.11	46.64	46.64	3.46%	68,265,866
Sep 24, 2025	43.50	45.87	43.10	45.08	45.08	2.38%	39,110,427
Sep 23, 2025	45.95	46.32	43.08	44.03	44.03	-3.49%	46,038,729
Sep 22, 2025	45.66	46.08	44.84	45.62	45.62	1.04%	44,186,598
Sep 19, 2025	45.80	46.64	44.73	45.15	45.15	-0.42%	54,948,492
Sep 18, 2025	43.58	47.44	43.54	45.34	45.34	4.16%	89,244,781
Sep 17, 2025	43.94	44.00	43.23	43.53	43.53	-0.84%	27,148,463
Sep 16, 2025	43.59	43.98	43.19	43.90	43.90	1.06%	25,202,863
Sep 15, 2025	43.18	44.25	42.95	43.44	43.44	-1.00%	28,775,875
Sep 12, 2025	44.33	45.45	43.86	43.88	43.88	-1.97%	54,141,329
Sep 11, 2025	46.15	46.20	43.86	44.76	44.76	6.34%	75,222,553
Sep 10, 2025	41.92	42.85	41.30	42.09	42.09	2.43%	26,499,004
Sep 9, 2025	42.10	42.11	41.00	41.09	41.09	-2.84%	19,521,061
Sep 8, 2025	42.70	42.70	41.80	42.29	42.29	-0.77%	23,813,463
Sep 5, 2025	41.21	42.83	40.72	42.62	42.62	3.50%	30,259,550
Sep 4, 2025	42.98	43.19	40.20	41.18	41.18	-3.40%	35,068,949
Sep 3, 2025	44.21	44.55	42.52	42.63	42.63	-2.63%	30,961,856
Sep 2, 2025	46.60	46.60	43.61	43.78	43.78	-6.21%	52,046,531
Sep 1, 2025	46.12	47.22	45.91	46.68	46.68	4.10%	68,326,897
Aug 29, 2025	45.88	45.88	44.61	44.84	44.84	-2.82%	47,226,830
Aug 28, 2025	46.08	46.66	44.30	46.14	46.14	-2.72%	84,850,058
Aug 27, 2025	48.60	49.38	47.43	47.43	47.43	-2.17%	69,654,125
Aug 26, 2025	47.28	49.30	47.28	48.48	48.48	2.73%	74,037,424
Aug 25, 2025	48.05	49.40	46.34	47.19	47.19	-0.49%	79,372,683
Aug 22, 2025	46.42	47.59	46.15	47.42	47.42	4.06%	72,573,297
Aug 21, 2025	45.99	47.88	45.05	45.57	45.57	-0.48%	71,723,579
Aug 20, 2025	44.50	46.15	43.51	45.79	45.79	2.51%	65,231,560
Aug 19, 2025	44.33	46.60	43.67	44.67	44.67	0.97%	73,054,977
Aug 18, 2025	42.94	45.07	42.17	44.24	44.24	4.96%	70,249,063
Aug 15, 2025	41.10	42.29	40.94	42.15	42.15	1.57%	42,652,004
Aug 14, 2025	41.49	42.88	41.23	41.50	41.50	0.05%	59,009,157
Aug 13, 2025	40.92	41.68	40.55	41.48	41.48	1.57%	46,345,114
Aug 12, 2025	40.46	40.99	39.84	40.84	40.84	0.99%	36,114,713
Aug 11, 2025	39.90	41.14	39.87	40.44	40.44	1.94%	31,151,822
Aug 8, 2025	40.75	40.93	39.65	39.67	39.67	-3.08%	34,649,571
Aug 7, 2025	41.30	41.56	40.75	40.93	40.93	-0.22%	44,268,574
Aug 6, 2025	39.60	41.23	39.49	41.02	41.02	3.09%	52,699,942
Aug 5, 2025	40.20	40.46	39.25	39.79	39.79	-0.82%	40,159,723
Aug 4, 2025	39.83	40.68	39.65	40.12	40.12	-0.57%	30,021,960
Aug 1, 2025	41.08	41.08	39.59	40.35	40.35	-2.54%	66,555,441
Jul 31, 2025	38.50	42.46	38.50	41.40	41.40	7.25%	107,176,133
Jul 30, 2025	39.38	39.40	38.44	38.60	38.60	-2.20%	19,311,863
Jul 29, 2025	39.27	39.80	38.76	39.47	39.47	0.13%	20,775,105
Jul 28, 2025	40.98	40.98	39.31	39.42	39.42	-0.86%	40,719,283
Jul 25, 2025	38.97	39.77	38.74	39.76	39.76	2.95%	39,263,073
Jul 24, 2025	38.30	38.62	38.12	38.62	38.62	0.97%	16,636,721
Jul 23, 2025	38.20	38.60	38.05	38.25	38.25	0.03%	15,522,086
Jul 22, 2025	38.70	38.77	38.12	38.24	38.24	-1.47%	19,447,168
Jul 21, 2025	38.88	39.03	38.45	38.81	38.81	-0.61%	20,790,908