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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17.7	17.28	17.28	17.85	17.01	8.77M
September 03, 2025	18.13	17.68	17.68	18.35	17.58	6.91M
September 02, 2025	18.71	18.13	18.13	18.81	17.99	10.65M
September 01, 2025	19.03	18.83	18.83	19.38	18.74	8.74M
August 29, 2025	19.34	19.02	19.02	19.34	18.88	10.45M
August 28, 2025	18.8	19.35	19.35	19.43	18.54	15.47M
August 27, 2025	19.44	18.9	18.9	19.7	18.9	15.51M
August 26, 2025	19.36	19.42	19.42	19.8	19.19	16.24M
August 25, 2025	19.83	19.44	19.44	20.2	19.26	24.7M
August 22, 2025	18.89	19.32	19.32	19.37	18.65	23.05M
August 21, 2025	18.45	18.96	18.96	18.96	18.43	24.34M
August 20, 2025	18.24	18.36	18.36	18.36	17.97	10.14M
August 19, 2025	18.25	18.32	18.32	18.62	18.18	12.74M
August 18, 2025	18.16	18.32	18.32	18.44	18.01	12.22M
August 15, 2025	17.73	18.03	18.03	18.14	17.73	9.19M
August 14, 2025	18.08	17.8	17.8	18.28	17.77	12.1M
August 13, 2025	18.17	18.06	18.06	18.22	17.96	10.31M
August 12, 2025	18.25	18.14	18.14	18.25	17.96	9.27M
August 11, 2025	18	18.08	18.08	18.14	17.94	9.89M
August 08, 2025	18.35	17.98	17.98	18.35	17.92	10.99M
August 07, 2025	18.59	18.39	18.39	18.59	18.13	15.22M
August 06, 2025	17.66	18.44	18.44	18.45	17.62	20.75M
August 05, 2025	18.01	17.7	17.7	18.03	17.66	16.94M
August 04, 2025	17.68	18.11	18.11	18.13	17.55	15.03M
August 01, 2025	17.44	17.7	17.7	17.72	17.2	13.43M
July 31, 2025	17.2	17.26	17.26	17.66	17.19	8.77M
July 30, 2025	17.57	17.31	17.31	17.58	17.16	6.67M
July 29, 2025	17.27	17.57	17.57	17.58	17.06	7.32M
July 28, 2025	17.39	17.28	17.28	17.46	17.16	5.55M
July 25, 2025	17.2	17.38	17.38	17.41	17.15	6.5M
July 24, 2025	17.1	17.23	17.23	17.26	17.07	6.27M
July 23, 2025	17.13	17.1	17.1	17.28	17.07	5.47M
July 22, 2025	17.3	17.17	17.17	17.34	17.11	4.57M
July 21, 2025	17.41	17.34	17.34	17.49	17.19	4.94M
July 18, 2025	17.37	17.39	17.39	17.54	17.28	5.73M
July 17, 2025	17.23	17.32	17.32	17.48	17.05	5.62M
July 16, 2025	17.06	17.21	17.21	17.34	16.98	6.45M
July 15, 2025	16.89	17.13	17.13	17.14	16.7	9.73M
July 14, 2025	17.45	17.15	17.15	17.49	17.04	6.31M
July 11, 2025	17.01	17.34	17.34	17.48	16.88	9.49M
July 10, 2025	16.92	17.03	17.03	17.15	16.89	5.26M
July 09, 2025	16.96	16.98	16.98	17.09	16.89	4.53M

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