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

Currency In CNY

300768.SZ Historical Return

If you invested ¥1000 in Hangzhou DPtech Technologies Co.,Ltd. (300768.SZ) since IPO date, it would be worth ¥1,369.27 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥547.5, while ¥1000 invested 1 year ago would be worth ¥770.68. This corresponds to total returns of 36.93%, -45.25%, -22.93%, respectively, with annualized returns of 4.33%, -11.36%, -22.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300768.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	14.45	14.45	14.45	14.57	14.31	2.54M
September 09, 2026	14.7	14.46	14.46	14.72	14.39	4.09M
September 08, 2026	14.75	14.7	14.7	14.86	14.65	3.47M
September 07, 2026	14.86	14.76	14.76	14.92	14.69	4.37M
September 04, 2026	15.05	14.88	14.88	15.19	14.79	4.91M
September 03, 2026	15	14.82	14.82	15.13	14.74	3.83M
September 02, 2026	15	15	15	15.09	14.87	3.91M
September 01, 2026	15.02	15.13	15.13	15.22	14.98	5.91M
August 31, 2026	14.6	15.02	15.02	15.07	14.55	7.44M
August 28, 2026	15.17	14.93	14.93	15.35	14.92	10.62M
August 27, 2026	14.6	14.7	14.7	14.72	14.5	4.17M
August 26, 2026	14.43	14.56	14.56	14.7	14.36	4.06M
August 25, 2026	14.24	14.49	14.49	14.56	14.16	4.06M
August 24, 2026	14.55	14.26	14.26	14.59	14.14	5.07M
August 21, 2026	14.61	14.62	14.62	14.73	14.31	4.78M
August 20, 2026	14.79	14.74	14.74	14.87	14.55	6.56M
August 19, 2026	15.3	14.54	14.54	15.35	14.54	9.92M
August 18, 2026	16.03	15.5	15.5	16.2	15.21	16.35M
August 17, 2026	16.3	16.22	16.22	16.69	15.6	14.63M
August 14, 2026	16.58	16.47	16.47	16.97	16.16	12.15M
August 13, 2026	16.37	16.54	16.54	16.76	16.3	13.87M
August 12, 2026	16.68	16.43	16.43	16.72	16.39	9.42M
August 11, 2026	16.86	16.54	16.54	16.96	16.53	11.19M
August 10, 2026	16.9	16.79	16.79	17.05	16.62	11.17M
August 07, 2026	17.33	16.89	16.89	17.33	16.47	18.12M
August 06, 2026	16.51	17.37	17.37	17.37	16.5	22.65M
August 05, 2026	16.2	16.92	16.92	17.29	16.2	20.24M
August 04, 2026	16.3	16.68	16.68	16.72	16.29	13.75M
August 03, 2026	16.28	16.19	16.19	16.48	16.07	12.07M
July 31, 2026	15.32	16.28	16.28	16.57	15.31	21.28M
July 30, 2026	15.88	14.95	14.95	16.05	14.95	14.82M
July 29, 2026	16.13	16.04	16.04	16.86	15.59	14.26M
July 28, 2026	15.74	16.4	16.4	16.74	15.44	16.19M
July 27, 2026	15.67	16.02	16.02	16.15	15.56	10.49M
July 24, 2026	16.2	15.78	15.78	16.77	15.78	14.07M
July 23, 2026	17	16.63	16.63	17.2	16.44	20.46M
July 22, 2026	16.26	17.3	17.3	17.77	15.78	31.75M
July 21, 2026	15.45	16.38	16.38	16.38	15.19	18.68M
July 20, 2026	14.99	15.89	15.89	15.99	14.99	17.7M
July 17, 2026	15.39	14.94	14.94	16.28	14.83	13.72M
July 16, 2026	15.3	15.52	15.52	15.72	15.3	8.43M
July 15, 2026	15.35	15.51	15.51	15.76	15.2	9.79M
July 14, 2026	15.7	15.43	15.43	15.97	14.89	12.09M
July 13, 2026	15.83	15.67	15.67	16.41	15.58	12.68M
July 10, 2026	16.44	16.11	16.11	16.55	16.04	18.51M
July 09, 2026	16.01	16.68	16.68	16.85	15.62	22.27M
July 08, 2026	15.07	16.47	16.47	17.3	15.07	27.22M
July 07, 2026	15.47	15.17	15.17	16.1	15.13	14.64M
July 06, 2026	14.68	15.63	15.63	16.45	14.35	19.83M
July 03, 2026	15.09	14.7	14.7	15.47	14.62	11.42M
July 02, 2026	14.16	14.96	14.96	16	14.02	17.87M
July 01, 2026	13.8	14.15	14.15	14.26	13.8	6.84M
June 30, 2026	13.35	13.77	13.77	13.82	13.2	5.85M
June 29, 2026	13.38	13.35	13.35	13.49	13.1	5.93M
June 26, 2026	14.09	13.36	13.36	14.14	13.33	7.69M
June 25, 2026	14.39	14.05	14.05	14.47	13.93	5.87M
June 24, 2026	14.7	14.39	14.39	14.85	14.17	5.49M
June 23, 2026	14.71	14.75	14.75	15.13	14.58	6.72M
June 22, 2026	14.53	14.7	14.7	14.77	13.96	7.35M
June 18, 2026	14.31	14.67	14.67	14.82	14.29	5.57M