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 ¥1,553.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥592, while ¥1000 invested 1 year ago would be worth ¥898.95. This corresponds to total returns of 55.34%, -40.8%, -10.1%, respectively, with annualized returns of 6.21%, -9.95%, -10.1%.

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
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
June 17, 2026	14.6	14.45	14.45	14.6	14.34	4.04M
June 16, 2026	14.51	14.66	14.66	14.68	14.3	5.07M
June 15, 2026	14.16	14.51	14.51	14.53	14.08	5.5M
June 12, 2026	14.13	14.05	14.05	14.4	13.87	9M
June 11, 2026	14.51	13.91	13.91	14.65	13.81	6.38M
June 10, 2026	14.85	14.64	14.64	15	14.35	5.51M
June 09, 2026	15.01	15	15	15.15	14.8	5.47M
June 08, 2026	15.15	14.98	14.98	15.42	14.71	6.68M
June 05, 2026	15.38	15.44	15.44	15.75	15.18	5.93M
June 04, 2026	15.82	15.46	15.46	15.95	15.34	6.12M
June 03, 2026	16.08	15.97	15.97	16.24	15.83	5.57M
June 02, 2026	16.67	16.08	16.08	16.68	16	5.07M
June 01, 2026	16.17	16.56	16.56	17.11	16.15	7.24M
May 29, 2026	16.93	16.2	16.2	17.05	16.13	6.03M
May 28, 2026	16.85	16.9	16.9	17.04	16.45	6.33M
May 27, 2026	17.29	16.99	16.99	17.59	16.86	5.85M
May 26, 2026	17.63	17.44	17.44	17.85	17.06	6.39M
May 25, 2026	17.2	17.7	17.7	17.8	17.15	7.43M
May 22, 2026	16.98	17.15	17.15	17.34	16.9	6.42M
May 21, 2026	17.28	16.9	16.9	17.79	16.9	6.18M
May 20, 2026	17.8	17.54	17.54	17.94	17.45	4.9M
May 19, 2026	17.38	17.88	17.88	17.9	17.38	5.17M
May 18, 2026	17.28	17.5	17.5	17.68	17.21	5.54M
May 15, 2026	17.4	17.24	17.24	17.65	17.1	5.66M
May 14, 2026	18.04	17.4	17.4	18.1	17.4	5.35M
May 13, 2026	17.81	17.91	17.91	17.98	17.57	4.71M
May 12, 2026	18.14	17.75	17.75	18.18	17.71	5.32M
May 11, 2026	18.09	18.22	18.22	18.31	17.8	9.16M
May 08, 2026	17.85	17.89	17.89	18.09	17.7	6.21M