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 ¥1,331.11 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥462.23, while ¥1000 invested 1 year ago would be worth ¥658.33. This corresponds to total returns of 33.11%, -53.78%, -34.17%, respectively, with annualized returns of 3.84%, -14.29%, -34.17%.

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
November 10, 2026	13.99	13.99	13.99	14.2	13.97	4.41M
November 09, 2026	14.15	13.82	13.82	14.19	13.78	4.51M
November 06, 2026	14	13.97	13.97	14.3	13.92	6.19M
November 05, 2026	13.66	14.33	14.33	14.33	13.63	8.89M
November 04, 2026	13.55	13.74	13.74	13.88	13.3	7.14M
November 03, 2026	13.7	13.49	13.49	13.83	13.4	5.44M
November 02, 2026	12.99	13.83	13.83	14.03	12.79	10.17M
October 30, 2026	13.5	12.86	12.86	13.69	12.85	9.64M
October 29, 2026	14.32	13.73	13.73	14.38	13.71	7.62M
October 28, 2026	14.45	14.46	14.46	14.73	14.08	7.11M
October 27, 2026	14.98	14.28	14.28	15.25	14.27	9.58M
October 26, 2026	14.73	15	15	15.27	14.7	11.8M
October 23, 2026	13.59	14.83	14.83	14.89	13.38	13.39M
October 22, 2026	14.71	13.85	13.85	14.79	13.85	8.03M
October 21, 2026	14.36	14.25	14.25	14.47	14.16	5.33M
October 20, 2026	13.72	14.35	14.35	14.37	13.52	9.24M
October 19, 2026	13.69	13.76	13.76	14.07	13.6	5.11M
October 16, 2026	14.79	13.8	13.8	14.79	13.71	11.05M
October 15, 2026	14.59	14.54	14.54	15.07	14.39	6.93M
October 14, 2026	15.13	14.93	14.93	15.18	14.85	4.44M
October 13, 2026	15.23	15.17	15.17	15.29	14.79	7.29M
October 12, 2026	15.21	15.35	15.35	15.41	14.92	10.45M
October 09, 2026	14.35	15.21	15.21	15.34	13.92	14.29M
October 08, 2026	14.82	14.44	14.44	14.96	14.34	5.39M
September 30, 2026	15.1	14.82	14.82	15.19	14.62	8.63M
September 29, 2026	15	15.17	15.17	15.41	14.86	8.22M
September 28, 2026	15.28	15.03	15.03	15.35	14.75	8.4M
September 24, 2026	15.2	15.06	15.06	15.31	15.05	4.33M
September 23, 2026	15.25	15.29	15.29	15.49	15.12	6.29M
September 22, 2026	15.14	15.25	15.25	15.38	15.03	7.83M
September 21, 2026	14.89	15.09	15.09	15.14	14.82	6.53M
September 18, 2026	14.51	14.82	14.82	14.98	14.51	7.36M
September 17, 2026	14.51	14.44	14.44	14.72	14.39	5.16M
September 16, 2026	14.4	14.61	14.61	14.98	14.38	9.28M
September 15, 2026	15.2	14.84	14.84	15.34	14.82	11.25M
September 11, 2026	14.4	14.35	14.35	14.66	14.18	3.75M
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