Hangzhou Todaytec Digital Co., Ltd - 300743.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.5	17.74	17.74	17.79	17.31	1.74M
December 04, 2025	17.69	17.5	17.5	17.79	17.42	1.46M
December 03, 2025	17.97	17.74	17.74	18	17.63	1.73M
December 02, 2025	18.11	17.92	17.92	18.14	17.83	1.84M
December 01, 2025	18.2	18.09	18.09	18.36	18.05	2.05M
November 28, 2025	17.94	18.2	18.2	18.2	17.88	2.08M
November 27, 2025	17.79	17.95	17.95	18.16	17.66	1.59M
November 26, 2025	18.25	17.76	17.76	18.25	17.68	2M
November 25, 2025	17.89	18.14	18.14	18.24	17.86	1.77M
November 24, 2025	17.76	17.84	17.84	17.99	17.41	2.31M
November 21, 2025	18.17	17.53	17.53	18.47	17.42	3.63M
November 20, 2025	18.54	18.27	18.27	18.67	18.11	2.07M
November 19, 2025	18.98	18.45	18.45	19.06	18.41	3.1M
November 18, 2025	19.07	18.99	18.99	19.14	18.79	2.48M
November 17, 2025	19.1	19.08	19.08	19.22	18.91	2.55M
November 14, 2025	19.06	19.1	19.1	19.34	19.02	3.12M
November 13, 2025	19.3	19.12	19.12	19.35	19.06	3.77M
November 12, 2025	19.26	19.36	19.36	19.44	19	3.69M
November 11, 2025	19.66	19.26	19.26	19.68	19.19	5.22M
November 10, 2025	18.7	19.68	19.68	20	18.55	9.66M
November 07, 2025	18.68	18.67	18.67	18.75	18.54	1.89M
November 06, 2025	18.72	18.79	18.79	18.88	18.61	2.53M
November 05, 2025	18.41	18.67	18.67	18.74	18.34	2.44M
November 04, 2025	18.55	18.54	18.54	18.63	18.4	2.35M
November 03, 2025	18.66	18.56	18.56	18.66	18.41	2.3M
October 31, 2025	18.23	18.51	18.51	18.64	18.21	2.61M
October 30, 2025	18.34	18.24	18.24	18.6	18.21	2.41M
October 29, 2025	18.61	18.59	18.59	18.7	18.4	2.52M
October 28, 2025	18.63	18.62	18.62	18.73	18.48	2.38M
October 27, 2025	18.8	18.63	18.63	18.96	18.54	4.72M
October 24, 2025	18.34	18.73	18.73	18.76	18.34	3.68M
October 23, 2025	18.39	18.35	18.35	18.39	18.06	2.23M
October 22, 2025	18.37	18.32	18.32	18.5	18.26	1.93M
October 21, 2025	17.94	18.37	18.37	18.41	17.81	2.6M
October 20, 2025	17.79	17.92	17.92	17.99	17.73	2.14M
October 17, 2025	18.03	17.6	17.6	18.07	17.55	2.31M
October 16, 2025	18.17	17.99	17.99	18.2	17.91	1.92M
October 15, 2025	17.94	18.14	18.14	18.18	17.8	2.61M
October 14, 2025	18.11	17.86	17.86	18.28	17.79	3.03M
October 13, 2025	17.78	18.03	18.03	18.23	17.14	3.3M
October 10, 2025	18.1	18.14	18.14	18.27	17.86	2.89M
October 09, 2025	17.98	18.13	18.13	18.45	17.9	3.83M
September 30, 2025	17.98	17.89	17.89	18.16	17.8	2.43M
September 29, 2025	17.75	17.98	17.98	18.05	17.5	3.08M
September 26, 2025	17.85	17.74	17.74	17.94	17.58	4.55M
September 25, 2025	18.29	17.86	17.86	18.48	17.79	4M
September 24, 2025	17.8	18.29	18.29	18.3	17.63	2.99M
September 23, 2025	18.23	17.88	17.88	18.4	17.35	5.43M
September 22, 2025	18.31	18.31	18.31	18.65	18.22	1.86M
September 19, 2025	18.45	18.27	18.27	18.59	18.18	3.44M
September 18, 2025	18.64	18.56	18.56	18.81	18.4	4.32M
September 17, 2025	18.7	18.56	18.56	18.83	18.4	3.92M
September 16, 2025	18.78	18.88	18.88	18.98	18.61	2.6M
September 15, 2025	18.91	18.78	18.78	19.02	18.77	2.17M
September 12, 2025	19.18	18.91	18.91	19.25	18.88	2.82M
September 11, 2025	18.99	19.15	19.15	19.18	18.51	3.6M
September 10, 2025	18.9	18.87	18.87	19.05	18.73	2.7M
September 09, 2025	19.4	18.8	18.8	19.42	18.71	3.35M
September 08, 2025	19.09	19.31	19.31	19.34	18.91	3.75M
September 05, 2025	18.79	19.1	19.1	19.18	18.79	3.67M

Hangzhou Todaytec Digital Co., Ltd (300743.SZ) SHZ