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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19.12	18.85	18.85	19.3	18.54	3.8M
September 03, 2025	19.05	18.99	18.99	19.37	18.6	5.9M
September 02, 2025	19.62	19.02	19.02	19.69	18.52	7.32M
September 01, 2025	19.75	19.62	19.62	20.27	19.55	6.16M
August 29, 2025	20.18	19.77	19.77	20.24	19.56	6.59M
August 28, 2025	20.99	20.32	20.32	21.26	19.5	9.62M
August 27, 2025	22.2	20.91	20.91	22.38	20.8	9.12M
August 26, 2025	21.26	22	22	22.95	21.11	11.03M
August 25, 2025	22.22	21.37	21.37	22.3	21.15	7.35M
August 22, 2025	21.3	21.87	21.87	22.28	21.11	7.16M
August 21, 2025	21.15	21.28	21.28	22.42	21.08	7.66M
August 20, 2025	20.85	21.03	21.03	21.09	20.44	3.23M
August 19, 2025	20.42	20.85	20.85	20.99	20.18	4.33M
August 18, 2025	20.58	20.43	20.43	20.72	20.4	3.24M
August 15, 2025	20.35	20.43	20.43	20.61	20.18	4.22M
August 14, 2025	21.27	20.42	20.42	21.33	20.38	3.56M
August 13, 2025	21.19	21.22	21.22	21.29	21.05	2.75M
August 12, 2025	21.35	21.23	21.23	21.49	21.01	3.19M
August 11, 2025	21.3	21.25	21.25	21.52	21.18	3.6M
August 08, 2025	21.44	21.29	21.29	21.46	20.91	2.97M
August 07, 2025	21.36	21.44	21.44	21.58	21.12	3.43M
August 06, 2025	21.04	21.36	21.36	21.42	20.95	3.81M
August 05, 2025	20.97	20.93	20.93	21.07	20.73	2.94M
August 04, 2025	20.43	20.92	20.92	20.97	20.24	4.42M
August 01, 2025	20.01	20.53	20.53	20.72	19.99	4.79M
July 31, 2025	20.13	20.03	20.03	20.47	19.95	3.34M

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