DBG Technology Co., Ltd. (SHE:300735)
China
· Delayed Price · Currency is CNY 28.47
+0.12 (0.42%)
Sep 29, 2025, 2:45 PM CST
DBG Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.71 | 29.80 | 28.28 | 28.35 | 28.35 | -5.03% | 19,223,286 |
| Sep 25, 2025 | 29.94 | 30.34 | 29.80 | 29.85 | 29.85 | -0.70% | 14,538,869 |
| Sep 24, 2025 | 29.51 | 30.10 | 29.19 | 30.06 | 30.06 | 1.35% | 19,346,130 |
| Sep 23, 2025 | 30.61 | 30.78 | 28.88 | 29.66 | 29.66 | -4.04% | 24,847,780 |
| Sep 22, 2025 | 30.86 | 31.48 | 30.45 | 30.91 | 30.91 | 0.19% | 19,884,481 |
| Sep 19, 2025 | 30.90 | 31.57 | 30.10 | 30.85 | 30.85 | 0.29% | 22,277,865 |
| Sep 18, 2025 | 31.20 | 31.87 | 30.41 | 30.76 | 30.76 | -1.79% | 31,944,697 |
| Sep 17, 2025 | 30.85 | 31.62 | 30.60 | 31.32 | 31.32 | 2.02% | 26,781,564 |
| Sep 16, 2025 | 29.68 | 30.80 | 29.48 | 30.70 | 30.70 | 4.03% | 25,665,960 |
| Sep 15, 2025 | 30.03 | 30.09 | 29.43 | 29.51 | 29.51 | -1.17% | 13,105,983 |
| Sep 12, 2025 | 29.88 | 30.35 | 29.59 | 29.86 | 29.86 | -0.07% | 16,613,729 |
| Sep 11, 2025 | 28.78 | 29.95 | 28.12 | 29.88 | 29.88 | 3.82% | 19,901,931 |
| Sep 10, 2025 | 28.68 | 29.49 | 28.67 | 28.78 | 28.78 | 0.49% | 12,795,013 |
| Sep 9, 2025 | 29.99 | 29.99 | 28.45 | 28.64 | 28.64 | -4.82% | 21,659,504 |
| Sep 8, 2025 | 30.16 | 30.75 | 29.91 | 30.09 | 30.09 | -0.23% | 16,667,285 |
| Sep 5, 2025 | 29.22 | 30.28 | 28.60 | 30.16 | 30.16 | 4.25% | 20,960,505 |
| Sep 4, 2025 | 29.79 | 30.40 | 28.01 | 28.93 | 28.93 | -3.02% | 23,926,953 |
| Sep 3, 2025 | 30.32 | 30.90 | 29.80 | 29.83 | 29.83 | -1.62% | 17,514,626 |
| Sep 2, 2025 | 31.49 | 31.49 | 30.11 | 30.32 | 30.32 | -4.17% | 26,796,358 |
| Sep 1, 2025 | 31.07 | 32.59 | 30.11 | 31.64 | 31.64 | 2.33% | 38,609,859 |
| Aug 29, 2025 | 31.45 | 31.89 | 30.90 | 30.92 | 30.92 | -2.03% | 24,325,080 |
| Aug 28, 2025 | 31.25 | 31.86 | 30.41 | 31.56 | 31.56 | 1.64% | 30,725,808 |
| Aug 27, 2025 | 32.58 | 32.61 | 31.00 | 31.05 | 31.05 | -3.12% | 38,075,911 |
| Aug 26, 2025 | 30.93 | 32.87 | 30.52 | 32.05 | 32.05 | 3.25% | 45,782,546 |
| Aug 25, 2025 | 31.30 | 31.50 | 30.59 | 31.04 | 31.04 | 0.16% | 37,711,712 |
| Aug 22, 2025 | 29.95 | 31.28 | 29.60 | 30.99 | 30.99 | 4.03% | 42,391,676 |
| Aug 21, 2025 | 30.25 | 30.53 | 29.56 | 29.79 | 29.79 | -1.06% | 29,393,096 |
| Aug 20, 2025 | 29.81 | 30.93 | 29.68 | 30.11 | 30.11 | 0.57% | 43,022,690 |
| Aug 19, 2025 | 28.72 | 30.28 | 28.61 | 29.94 | 29.94 | 3.38% | 51,611,172 |
| Aug 18, 2025 | 28.50 | 29.34 | 28.30 | 28.96 | 28.96 | 3.61% | 36,111,798 |
| Aug 15, 2025 | 27.37 | 28.08 | 27.34 | 27.95 | 27.95 | 1.75% | 20,261,268 |
| Aug 14, 2025 | 28.22 | 28.28 | 27.27 | 27.47 | 27.47 | -3.55% | 28,898,381 |
| Aug 13, 2025 | 28.58 | 28.79 | 28.19 | 28.48 | 28.48 | 0.74% | 22,688,721 |
| Aug 12, 2025 | 28.17 | 28.90 | 28.15 | 28.27 | 28.27 | -0.56% | 20,818,364 |
| Aug 11, 2025 | 28.02 | 28.86 | 28.02 | 28.43 | 28.43 | 2.16% | 24,381,027 |
| Aug 8, 2025 | 29.00 | 29.00 | 27.68 | 27.83 | 27.83 | -3.70% | 31,828,584 |
| Aug 7, 2025 | 29.40 | 29.67 | 28.51 | 28.90 | 28.90 | -0.76% | 34,702,912 |
| Aug 6, 2025 | 28.18 | 29.28 | 28.15 | 29.12 | 29.12 | 2.64% | 37,816,983 |
| Aug 5, 2025 | 29.00 | 30.38 | 28.33 | 28.37 | 28.37 | -1.18% | 60,633,205 |
| Aug 4, 2025 | 26.78 | 29.48 | 26.65 | 28.71 | 28.71 | 6.73% | 45,361,255 |
| Aug 1, 2025 | 27.67 | 27.68 | 26.77 | 26.90 | 26.90 | -2.36% | 27,585,727 |
| Jul 31, 2025 | 26.71 | 27.93 | 26.16 | 27.55 | 27.55 | 4.40% | 55,336,017 |
| Jul 30, 2025 | 25.72 | 26.71 | 25.45 | 26.39 | 26.39 | 2.29% | 36,771,717 |
| Jul 29, 2025 | 25.65 | 25.95 | 25.41 | 25.80 | 25.80 | 0.12% | 11,224,028 |
| Jul 28, 2025 | 25.60 | 26.16 | 25.53 | 25.77 | 25.77 | 0.82% | 18,227,657 |
| Jul 25, 2025 | 25.44 | 25.78 | 25.25 | 25.56 | 25.56 | 0.79% | 14,181,579 |
| Jul 24, 2025 | 24.81 | 25.43 | 24.81 | 25.36 | 25.36 | 2.22% | 15,344,797 |
| Jul 23, 2025 | 25.02 | 25.15 | 24.78 | 24.81 | 24.81 | -1.12% | 10,005,327 |
| Jul 22, 2025 | 25.23 | 25.40 | 24.97 | 25.09 | 25.09 | -0.55% | 11,044,602 |
| Jul 21, 2025 | 25.14 | 25.30 | 24.98 | 25.23 | 25.23 | 0.40% | 9,713,870 |