Hangzhou Todaytec Digital Co., Ltd (300743.SZ) SHZ
19.44
+0.05(+0.26%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
19.44
+0.05(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19.39 | 19.44 | 19.44 | 19.86 | 19.22 | 2.54M |
| March 12, 2026 | 19.58 | 19.39 | 19.39 | 19.68 | 19.3 | 2.81M |
| March 11, 2026 | 19.94 | 19.56 | 19.56 | 19.98 | 19.42 | 2.14M |
| March 10, 2026 | 18.84 | 19.7 | 19.7 | 19.84 | 18.84 | 1.68M |
| March 09, 2026 | 19.25 | 19.16 | 19.16 | 19.4 | 18.93 | 3.17M |
| March 06, 2026 | 18.84 | 19.47 | 19.47 | 19.47 | 18.84 | 2.21M |
| March 05, 2026 | 18.81 | 19.01 | 19.01 | 19.23 | 18.81 | 3.31M |
| March 04, 2026 | 20.14 | 18.29 | 18.29 | 20.14 | 18.25 | 2.83M |
| March 03, 2026 | 19.49 | 18.68 | 18.68 | 19.6 | 18.6 | 4.02M |
| March 02, 2026 | 20.27 | 19.39 | 19.39 | 20.45 | 19.35 | 6.34M |
| February 27, 2026 | 20.14 | 20.42 | 20.42 | 20.5 | 19.91 | 4.38M |
| February 26, 2026 | 20.13 | 20.2 | 20.2 | 20.22 | 19.89 | 2.95M |
| February 25, 2026 | 20.17 | 19.98 | 19.98 | 20.23 | 19.88 | 3.23M |
| February 24, 2026 | 20.09 | 20.13 | 20.13 | 20.14 | 19.81 | 2.84M |
| February 13, 2026 | 20.08 | 19.97 | 0 | 20.3 | 19.96 | 2.96M |
| February 12, 2026 | 20.23 | 20.07 | 0 | 20.24 | 19.9 | 2.37M |
| February 11, 2026 | 20.24 | 20.18 | 0 | 20.37 | 20.15 | 2.23M |
| February 10, 2026 | 20.4 | 20.28 | 0 | 20.4 | 20.2 | 2.63M |
| February 09, 2026 | 20.68 | 20.32 | 0 | 20.73 | 20.23 | 3.4M |
| February 06, 2026 | 20.09 | 20.24 | 0 | 20.45 | 19.9 | 2.69M |
| February 05, 2026 | 20.1 | 20.1 | 0 | 20.4 | 20.01 | 2.62M |
| February 04, 2026 | 20.2 | 20.17 | 0 | 20.49 | 20.06 | 2.68M |
| February 03, 2026 | 20.39 | 20.33 | 0 | 20.4 | 19.8 | 2.45M |
| February 02, 2026 | 20.38 | 20.03 | 0 | 20.58 | 20 | 3.36M |
| January 30, 2026 | 20.12 | 20.39 | 0 | 20.55 | 20.04 | 3.64M |
| January 29, 2026 | 20.4 | 20.18 | 0 | 20.65 | 20.05 | 3.76M |
| January 28, 2026 | 20.84 | 20.48 | 0 | 20.88 | 20.41 | 2.82M |
| January 27, 2026 | 21 | 20.86 | 0 | 21 | 20.28 | 3.66M |
| January 26, 2026 | 21.88 | 21.02 | 0 | 21.91 | 20.78 | 5.77M |
| January 23, 2026 | 21.89 | 21.83 | 0 | 22.1 | 21.47 | 5.46M |
| January 22, 2026 | 21.7 | 21.85 | 0 | 22.4 | 21.6 | 5.26M |
| January 21, 2026 | 21.33 | 21.57 | 0 | 21.65 | 21.08 | 3.54M |
| January 20, 2026 | 21.72 | 21.25 | 0 | 21.72 | 21.02 | 4.2M |
| January 19, 2026 | 21.83 | 21.65 | 0 | 21.94 | 21.55 | 3.3M |
| January 16, 2026 | 21.7 | 21.63 | 0 | 21.8 | 21.14 | 5.72M |
| January 15, 2026 | 21.72 | 21.42 | 0 | 21.89 | 21.1 | 8.14M |
| January 14, 2026 | 23.28 | 21.71 | 0 | 23.48 | 21.7 | 15.82M |
| January 13, 2026 | 23.63 | 23.29 | 0 | 24.07 | 23.17 | 5.96M |
| January 12, 2026 | 24.11 | 23.38 | 0 | 24.18 | 23.1 | 7.2M |
| January 09, 2026 | 24.1 | 24.12 | 0 | 24.18 | 23.37 | 4.84M |
| January 08, 2026 | 23.09 | 23.95 | 0 | 24.18 | 23 | 6M |
| January 07, 2026 | 22.71 | 23.32 | 0 | 23.58 | 22.08 | 6.49M |
| January 06, 2026 | 21.98 | 22.55 | 0 | 22.73 | 21.88 | 5.72M |
| January 05, 2026 | 22.32 | 22.13 | 0 | 22.53 | 22.01 | 6.41M |
| December 31, 2025 | 22.61 | 22.32 | 0 | 23.08 | 22.2 | 8.69M |
| December 30, 2025 | 21.16 | 22.99 | 0 | 23.53 | 21.13 | 11.09M |
| December 29, 2025 | 21.3 | 21.06 | 0 | 21.3 | 20.71 | 3.2M |
| December 26, 2025 | 21.1 | 21.31 | 0 | 21.49 | 20.92 | 4.4M |
| December 25, 2025 | 20.77 | 21.09 | 0 | 21.36 | 20.56 | 4.29M |
| December 24, 2025 | 20.64 | 20.79 | 0 | 21.07 | 20.56 | 4.66M |
| December 23, 2025 | 21 | 20.73 | 0 | 21.19 | 20.59 | 5.1M |
| December 22, 2025 | 20.88 | 21.05 | 0 | 21.25 | 20.67 | 6.33M |
| December 19, 2025 | 20.31 | 20.69 | 0 | 21.1 | 20.3 | 5.96M |
| December 18, 2025 | 19.85 | 20.42 | 0 | 20.68 | 19.71 | 6.89M |
| December 17, 2025 | 19.7 | 19.99 | 0 | 20.12 | 19.53 | 7.76M |
| December 16, 2025 | 19.88 | 19.74 | 0 | 20.04 | 19.52 | 7.21M |
| December 15, 2025 | 18.79 | 19.9 | 0 | 20.43 | 18.79 | 14.58M |
| December 12, 2025 | 17.32 | 18.66 | 0 | 18.98 | 17.31 | 10.25M |
| December 11, 2025 | 17.53 | 17.31 | 0 | 18.37 | 17.16 | 5.47M |
| December 10, 2025 | 17.64 | 17.48 | 0 | 17.74 | 17.43 | 1.44M |