Hangzhou DPtech Technologies Co.,Ltd. - 300768.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.39	19.55	19.55	20.07	19.3	11.19M
February 12, 2026	19.3	19.36	19.36	19.5	19.1	7.05M
February 11, 2026	18.91	19.3	19.3	19.65	18.85	9.23M
February 10, 2026	18.75	18.93	18.93	19.08	18.7	5.29M
February 09, 2026	18.34	18.75	18.75	18.84	18.2	6.89M
February 06, 2026	18.06	18.1	18.1	18.33	17.98	4.53M
February 05, 2026	18.21	18.15	18.15	18.4	18.11	3.62M
February 04, 2026	18.46	18.31	18.31	18.6	18.15	5.18M
February 03, 2026	18.35	18.56	18.56	18.62	18.27	5.07M
February 02, 2026	18.48	18.2	18.2	18.75	18.2	5.25M
January 30, 2026	18.9	18.51	18.51	19.01	18.32	7.5M
January 29, 2026	18.98	18.92	18.92	19.48	18.68	8.21M
January 28, 2026	19.35	19.08	19.08	19.52	19.06	6.25M
January 27, 2026	19.29	19.25	19.25	19.45	18.85	6.75M
January 26, 2026	20.01	19.33	19.33	20.04	19.08	10.54M
January 23, 2026	19.81	20.02	20.02	20.03	19.7	8.98M
January 22, 2026	19.65	19.81	19.81	19.95	19.55	7.24M
January 21, 2026	19.37	19.58	19.58	19.99	19.2	8.83M
January 20, 2026	19.88	19.55	19.55	19.93	19.39	7.23M
January 19, 2026	20	19.76	19.76	20.09	19.65	8.55M
January 16, 2026	20.27	20	20	20.48	19.76	12.06M
January 15, 2026	20.9	20.28	20.28	21.1	20.16	15.2M
January 14, 2026	20.26	20.47	20.47	20.92	20.1	19.08M
January 13, 2026	21.22	20.17	20.17	21.35	20.07	18.15M
January 12, 2026	20.22	21	21	21.02	20	22.48M
January 09, 2026	19.67	20	20	20.02	19.65	12.7M
January 08, 2026	19.23	19.73	19.73	19.89	19.12	11.47M
January 07, 2026	19.28	19.27	19.27	19.45	19.12	8M
January 06, 2026	19	19.27	19.27	19.33	18.9	7.99M
January 05, 2026	18.55	19.08	19.08	19.11	18.42	9.62M
December 31, 2025	18.47	18.53	18.53	18.74	18.31	5.73M
December 30, 2025	18.54	18.45	18.45	18.82	18.4	5.62M
December 29, 2025	18.8	18.65	18.65	18.88	18.4	6.02M
December 26, 2025	18.75	18.84	18.84	19.08	18.68	6.39M
December 25, 2025	18.72	18.77	18.77	18.89	18.67	4.35M
December 24, 2025	18.45	18.75	18.75	18.82	18.45	4.99M
December 23, 2025	18.86	18.57	18.57	18.89	18.45	5.43M
December 22, 2025	18.67	18.62	18.62	18.85	18.59	4.73M
December 19, 2025	18.5	18.62	18.62	18.8	18.41	4.55M
December 18, 2025	18.43	18.45	18.45	18.65	18.36	3.94M
December 17, 2025	18.51	18.52	18.52	18.66	18.05	5.77M
December 16, 2025	18.9	18.52	18.52	18.95	18.5	5.72M
December 15, 2025	19.12	19.01	19.01	19.49	18.87	5.12M
December 12, 2025	19.05	19.28	19.28	19.37	19.01	7M
December 11, 2025	19.6	19	19	19.6	18.97	5.81M
December 10, 2025	19.38	19.28	19.28	19.4	19.08	5.02M
December 09, 2025	19.48	19.39	19.39	19.82	19.37	7.59M
December 08, 2025	19.27	19.5	19.5	19.66	19.27	9.16M
December 05, 2025	18.7	19.24	19.24	19.27	18.66	6.84M
December 04, 2025	18.89	18.71	18.71	19.07	18.7	6.32M
December 03, 2025	19.14	18.89	18.89	19.28	18.83	6.13M
December 02, 2025	19.56	19.15	19.15	19.56	19.13	5.55M
December 01, 2025	19.5	19.46	19.46	19.74	19.39	7.91M
November 28, 2025	19.14	19.58	19.58	19.64	19.09	8.05M
November 27, 2025	19.05	19.23	19.23	19.44	18.96	7.14M
November 26, 2025	19.45	19.09	19.09	19.64	19.06	8.24M
November 25, 2025	19.25	19.51	19.51	19.75	19.19	8.42M
November 24, 2025	19.03	19.25	19.25	19.38	18.75	8.18M
November 21, 2025	19.12	18.91	18.91	19.49	18.8	10.43M
November 20, 2025	19.88	19.39	19.39	19.88	19.25	12.26M

Hangzhou DPtech Technologies Co.,Ltd. (300768.SZ) SHZ