Hangzhou Todaytec Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.14	20.50	19.91	20.42	20.42	1.09%	4,376,296
Feb 26, 2026	20.13	20.22	19.89	20.20	20.20	1.10%	2,911,959
Feb 25, 2026	20.17	20.23	19.88	19.98	19.98	-0.75%	3,227,898
Feb 24, 2026	20.09	20.14	19.81	20.13	20.13	0.80%	2,835,383
Feb 13, 2026	20.08	20.30	19.96	19.97	19.97	-0.50%	2,961,100
Feb 12, 2026	20.23	20.24	19.90	20.07	20.07	-0.55%	2,373,300
Feb 11, 2026	20.24	20.37	20.15	20.18	20.18	-0.49%	2,232,871
Feb 10, 2026	20.40	20.40	20.20	20.28	20.28	-0.20%	2,630,447
Feb 9, 2026	20.68	20.73	20.23	20.32	20.32	0.40%	3,402,518
Feb 6, 2026	20.09	20.45	19.90	20.24	20.24	0.70%	2,691,570
Feb 5, 2026	20.10	20.40	20.01	20.10	20.10	-0.35%	2,615,700
Feb 4, 2026	20.20	20.49	20.06	20.17	20.17	-0.79%	2,680,431
Feb 3, 2026	20.39	20.40	19.80	20.33	20.33	1.50%	2,448,082
Feb 2, 2026	20.38	20.58	20.00	20.03	20.03	-1.77%	3,361,037
Jan 30, 2026	20.12	20.55	20.04	20.39	20.39	1.04%	3,641,839
Jan 29, 2026	20.40	20.65	20.05	20.18	20.18	-1.46%	3,762,578
Jan 28, 2026	20.84	20.88	20.41	20.48	20.48	-1.82%	2,820,712
Jan 27, 2026	21.00	21.00	20.28	20.86	20.86	-0.76%	3,663,110
Jan 26, 2026	21.88	21.91	20.78	21.02	21.02	-3.71%	5,759,431
Jan 23, 2026	21.89	22.10	21.47	21.83	21.83	-0.09%	5,457,146
Jan 22, 2026	21.70	22.40	21.60	21.85	21.85	1.30%	5,260,993
Jan 21, 2026	21.33	21.65	21.08	21.57	21.57	1.51%	3,538,154
Jan 20, 2026	21.72	21.72	21.02	21.25	21.25	-1.85%	4,200,179
Jan 19, 2026	21.83	21.94	21.55	21.65	21.65	0.09%	3,303,374
Jan 16, 2026	21.70	21.80	21.14	21.63	21.63	0.98%	5,719,659
Jan 15, 2026	21.72	21.89	21.10	21.42	21.42	-1.34%	8,144,500
Jan 14, 2026	23.28	23.48	21.70	21.71	21.71	-6.78%	15,822,870
Jan 13, 2026	23.63	24.07	23.17	23.29	23.29	-0.38%	5,960,675
Jan 12, 2026	24.11	24.18	23.10	23.38	23.38	-3.07%	7,202,882
Jan 9, 2026	24.10	24.18	23.37	24.12	24.12	0.71%	4,768,865
Jan 8, 2026	23.09	24.18	23.00	23.95	23.95	2.70%	6,004,468
Jan 7, 2026	22.71	23.58	22.08	23.32	23.32	3.41%	6,489,526
Jan 6, 2026	21.98	22.73	21.88	22.55	22.55	1.90%	5,722,131
Jan 5, 2026	22.32	22.53	22.01	22.13	22.13	-0.85%	6,408,446
Dec 31, 2025	22.61	23.08	22.20	22.32	22.32	-2.91%	8,580,086
Dec 30, 2025	21.16	23.53	21.13	22.99	22.99	9.16%	11,090,660
Dec 29, 2025	21.30	21.30	20.71	21.06	21.06	-1.17%	3,173,780
Dec 26, 2025	21.10	21.49	20.92	21.31	21.31	1.04%	4,399,169
Dec 25, 2025	20.77	21.36	20.56	21.09	21.09	1.44%	4,291,429
Dec 24, 2025	20.64	21.07	20.56	20.79	20.79	0.29%	4,662,200
Dec 23, 2025	21.00	21.19	20.59	20.73	20.73	-1.52%	5,097,145
Dec 22, 2025	20.88	21.25	20.67	21.05	21.05	1.74%	6,330,309
Dec 19, 2025	20.31	21.10	20.30	20.69	20.69	1.32%	5,910,811
Dec 18, 2025	19.85	20.68	19.71	20.42	20.42	2.15%	6,893,558
Dec 17, 2025	19.70	20.12	19.53	19.99	19.99	1.27%	7,764,341
Dec 16, 2025	19.88	20.04	19.52	19.74	19.74	-0.80%	7,207,940
Dec 15, 2025	18.79	20.43	18.79	19.90	19.90	6.65%	14,575,881
Dec 12, 2025	17.32	18.98	17.31	18.66	18.66	7.80%	10,245,513
Dec 11, 2025	17.53	18.37	17.16	17.31	17.31	-0.97%	5,468,840
Dec 10, 2025	17.64	17.74	17.43	17.48	17.48	-0.85%	1,437,700