Hangzhou Todaytec Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.51	18.51	17.91	18.10	18.10	-2.16%	2,899,323
May 25, 2026	19.09	19.23	18.18	18.50	18.50	-3.09%	3,322,138
May 22, 2026	18.60	19.28	18.43	19.09	19.09	2.63%	2,826,476
May 21, 2026	19.32	19.57	18.45	18.60	18.60	-3.58%	3,461,694
May 20, 2026	19.66	19.66	19.24	19.29	19.29	-1.98%	2,357,778
May 19, 2026	19.52	19.86	19.33	19.68	19.68	0.72%	2,714,040
May 18, 2026	19.41	19.58	19.05	19.54	19.54	1.51%	2,808,321
May 15, 2026	19.47	19.59	19.12	19.25	19.25	-1.08%	2,331,749
May 14, 2026	19.76	19.98	19.43	19.46	19.46	-1.07%	2,479,838
May 13, 2026	19.69	19.80	19.52	19.67	19.67	-	2,695,397
May 12, 2026	19.91	20.04	19.62	19.67	19.67	-1.26%	2,810,102
May 11, 2026	19.90	19.97	19.69	19.92	19.92	0.30%	3,310,850
May 8, 2026	19.92	19.97	19.78	19.86	19.86	-0.05%	3,125,419
May 7, 2026	19.71	20.00	19.61	19.87	19.87	0.97%	3,719,008
May 6, 2026	19.74	20.00	19.53	19.68	19.68	0.15%	4,702,090
Apr 30, 2026	19.55	20.43	19.51	19.65	19.65	0.67%	2,925,953
Apr 29, 2026	19.18	19.69	19.18	19.52	19.52	1.14%	3,594,340
Apr 28, 2026	19.41	19.56	19.21	19.30	19.30	-0.57%	2,958,083
Apr 27, 2026	19.11	19.44	18.86	19.41	19.41	1.62%	3,325,188
Apr 24, 2026	18.80	19.24	18.66	19.10	19.10	1.22%	3,115,609
Apr 23, 2026	19.32	19.42	18.79	18.87	18.87	-2.83%	4,231,868
Apr 22, 2026	19.00	19.53	18.90	19.42	19.42	2.10%	5,207,457
Apr 21, 2026	19.01	19.11	18.51	19.02	19.02	-0.42%	6,241,200
Apr 20, 2026	18.23	19.77	18.17	19.10	19.10	4.95%	7,794,383
Apr 17, 2026	18.27	18.37	18.00	18.20	18.20	-0.55%	2,482,400
Apr 16, 2026	17.82	18.48	17.78	18.30	18.30	2.81%	3,170,000
Apr 15, 2026	18.18	18.19	17.76	17.80	17.80	-1.60%	1,749,100
Apr 14, 2026	18.18	18.18	17.85	18.09	18.09	1.01%	1,724,040
Apr 13, 2026	18.00	18.09	17.71	17.91	17.91	-0.72%	1,479,300
Apr 10, 2026	18.00	18.20	17.90	18.04	18.04	1.41%	1,954,940
Apr 9, 2026	17.96	18.08	17.69	17.79	17.79	-1.77%	1,920,100
Apr 8, 2026	17.87	18.13	17.71	18.11	18.11	3.90%	2,393,100
Apr 7, 2026	16.98	17.58	16.85	17.43	17.43	2.65%	2,821,200
Apr 3, 2026	17.35	17.50	16.86	16.98	16.98	-1.74%	1,939,001
Apr 2, 2026	17.62	17.66	17.15	17.28	17.28	-2.26%	2,288,139
Apr 1, 2026	17.63	17.79	17.48	17.68	17.68	2.49%	2,754,236
Mar 31, 2026	17.59	17.76	17.25	17.25	17.25	-1.71%	2,589,640
Mar 30, 2026	17.20	17.55	17.08	17.55	17.55	0.57%	2,121,096
Mar 27, 2026	16.91	17.46	16.76	17.45	17.45	1.57%	2,474,575
Mar 26, 2026	17.57	17.78	17.08	17.18	17.18	-1.94%	2,720,122
Mar 25, 2026	17.56	18.34	17.41	17.52	17.52	1.45%	3,091,375
Mar 24, 2026	16.95	17.27	16.55	17.27	17.27	4.54%	3,677,320
Mar 23, 2026	17.87	17.87	16.31	16.52	16.52	-8.73%	7,129,529
Mar 20, 2026	18.80	18.86	18.06	18.10	18.10	-2.90%	3,042,600
Mar 19, 2026	19.21	19.29	18.50	18.64	18.64	-3.67%	2,416,400
Mar 18, 2026	19.01	19.42	18.93	19.35	19.35	2.22%	2,400,440
Mar 17, 2026	19.52	19.60	18.90	18.93	18.93	-2.97%	1,904,420
Mar 16, 2026	19.54	19.63	19.30	19.51	19.51	0.36%	2,231,000
Mar 13, 2026	19.39	19.86	19.22	19.44	19.44	0.26%	2,526,810
Mar 12, 2026	19.58	19.68	19.30	19.39	19.39	-0.87%	2,806,700