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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.69	19.8	19.8	20.86	19.78	14.15M
November 18, 2025	20.26	20.81	20.81	21.06	20.22	14.86M
November 17, 2025	20.16	20.4	20.4	20.64	20.13	8.25M
November 14, 2025	22.1	20.21	20.21	22.1	20.21	12.69M
November 13, 2025	20.73	20.84	20.84	21.05	20.68	9.01M
November 12, 2025	21.15	20.88	20.88	21.15	20.56	10.99M
November 11, 2025	21.28	21.19	21.19	21.29	20.92	11.28M
November 10, 2025	21.31	21.1	21.1	21.68	20.9	15.15M
November 07, 2025	22.1	21.45	21.45	22.15	21.4	19.41M
November 06, 2025	22.6	22.38	22.38	22.73	21.72	20.12M
November 05, 2025	22.83	22.6	22.6	23.25	22.43	20.76M
November 04, 2025	23.1	23.63	23.63	23.65	22.4	28.15M
November 03, 2025	23.5	23.25	23.25	23.69	22.86	21.95M
October 31, 2025	24	23.83	23.83	24.4	23.41	28.76M
October 30, 2025	23.21	24.48	24.48	25.58	23.08	48.89M
October 29, 2025	23.33	23.88	23.88	25.37	23.05	48.38M
October 28, 2025	22.23	23.29	23.29	23.83	22.1	36.92M
October 27, 2025	22.19	22.52	22.52	23.28	21.92	33.03M
October 24, 2025	23	22.13	22.13	23.8	22.08	39.99M
October 23, 2025	20.29	23.19	23.19	24.23	19.5	39.08M
October 22, 2025	20.99	20.19	20.19	21.14	20.05	23.08M
October 21, 2025	21.33	21.16	21.16	21.89	21.08	25.31M
October 20, 2025	22.52	21.47	21.47	22.74	21.18	32.52M
October 17, 2025	20.81	21.86	21.86	22.98	20.39	36.89M
October 16, 2025	21.7	21	21	21.72	20.69	28.39M
October 15, 2025	20.8	21.94	21.94	22.74	20.23	45.83M
October 14, 2025	20.46	21.35	21.35	21.8	20.2	35.32M
October 13, 2025	19.5	20.38	20.38	21.15	19.46	31.61M
October 10, 2025	19.8	20.07	20.07	20.8	19.59	35.91M
October 09, 2025	19.03	19.05	19.05	19.26	18.87	11.11M
September 30, 2025	18.92	19.2	19.2	19.3	18.82	10.96M
September 29, 2025	18.85	18.82	18.82	19.01	18.5	9.28M
September 26, 2025	19.61	18.9	18.9	19.61	18.89	14.87M
September 25, 2025	19.32	19.61	19.61	19.83	19.18	19.77M
September 24, 2025	19.12	19.36	19.36	19.55	18.89	18.96M
September 23, 2025	19.17	19.32	19.32	19.44	18.7	25M
September 22, 2025	18.6	18.99	18.99	19.04	18.5	11.45M
September 19, 2025	18.61	18.76	18.76	19.1	18.36	11.97M
September 18, 2025	18.87	18.47	18.47	19.13	18.26	15.08M
September 17, 2025	18.31	18.87	18.87	19.23	18	14.86M
September 16, 2025	18.16	18.36	18.36	18.36	18.05	6.01M
September 15, 2025	18.4	18.18	18.18	18.59	18.1	6.63M
September 12, 2025	18.61	18.4	18.4	18.79	18.4	8.04M
September 11, 2025	18.18	18.62	18.62	18.67	17.83	10.35M
September 10, 2025	18.5	18.16	18.16	18.72	18.1	8.77M
September 09, 2025	19.02	18.63	18.63	19.24	18.51	12.57M
September 08, 2025	17.85	18.94	18.94	19.48	17.68	22.31M
September 05, 2025	17.33	17.54	17.54	17.58	17.06	5.84M

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