Skip to main content
logo
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
14.82
-0.35 (-2.31%)
Sep 30, 2026, 3:04 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.1015.1914.6214.8214.82-2.31%8,533,204
Sep 29, 202615.0015.4114.8615.1715.170.93%8,063,724
Sep 28, 202615.2815.3514.7515.0315.03-0.20%8,348,778
Sep 24, 202615.2015.3115.0515.0615.06-1.50%4,330,008
Sep 23, 202615.2515.4915.1215.2915.290.26%6,294,972
Sep 22, 202615.1415.3815.0315.2515.251.06%7,827,840
Sep 21, 202614.8915.1414.8215.0915.091.82%6,459,302
Sep 18, 202614.5114.9814.5114.8214.822.63%7,249,892
Sep 17, 202614.5114.7214.3914.4414.44-1.16%5,108,712
Sep 16, 202614.9614.9814.3814.6114.61-1.55%9,184,741
Sep 15, 202615.2015.3414.8214.8414.84-0.20%11,173,302
Sep 14, 202614.9315.2314.6814.8714.873.62%12,419,803
Sep 11, 202614.4014.6614.1814.3514.35-0.69%3,721,500
Sep 10, 202614.4514.5714.3114.4514.45-0.07%2,538,331
Sep 9, 202614.7014.7214.3914.4614.46-1.63%4,040,039
Sep 8, 202614.7514.8614.6514.7014.70-0.41%3,389,739
Sep 7, 202614.8614.9214.6914.7614.76-0.81%4,302,600
Sep 4, 202615.0515.1914.7914.8814.880.40%4,866,240
Sep 3, 202615.0015.1314.7414.8214.82-1.20%3,831,262
Sep 2, 202615.0015.0914.8715.0015.00-0.86%3,912,936
Sep 1, 202615.0215.2214.9815.1315.130.73%5,857,585
Aug 31, 202614.6015.0714.5515.0215.020.60%7,261,344
Aug 28, 202615.1715.3514.9214.9314.931.56%10,539,527
Aug 27, 202614.6014.7214.5014.7014.700.96%4,071,653
Aug 26, 202614.4314.7014.3614.5614.560.48%4,023,017
Aug 25, 202614.2414.5614.1614.4914.491.61%4,006,590
Aug 24, 202614.5514.5914.1414.2614.26-2.46%5,072,400
Aug 21, 202614.6114.7314.3114.6214.62-0.81%4,707,232
Aug 20, 202614.7914.8714.5514.7414.741.38%6,413,791
Aug 19, 202615.3015.3514.5414.5414.54-6.19%9,811,700
Aug 18, 202616.0316.2015.2115.5015.50-4.44%16,218,466
Aug 17, 202616.3016.6915.6016.2216.22-1.52%14,549,497
Aug 14, 202616.5816.9716.1616.4716.47-0.42%12,003,510
Aug 13, 202616.3716.7616.3016.5416.540.67%13,668,440
Aug 12, 202616.6816.7216.3916.4316.43-0.67%9,193,905
Aug 11, 202616.8616.9616.5316.5416.54-1.49%11,072,410
Aug 10, 202616.9017.0516.6216.7916.79-0.59%11,056,490
Aug 7, 202617.3317.3316.4716.8916.89-2.76%18,125,773
Aug 6, 202616.5117.3716.5017.3717.372.66%22,117,677
Aug 5, 202616.2017.2916.2016.9216.921.44%20,022,580
Aug 4, 202616.3016.7216.2916.6816.683.03%13,750,422
Aug 3, 202616.2816.4816.0716.1916.19-0.55%11,870,718
Jul 31, 202615.3216.5715.3116.2816.288.90%21,069,207
Jul 30, 202615.8816.0514.9514.9514.95-6.80%14,545,578
Jul 29, 202616.1316.8615.5916.0416.04-2.20%14,099,423
Jul 28, 202615.7416.7415.4416.4016.402.37%16,000,946
Jul 27, 202615.6716.1515.5616.0216.021.52%10,357,247
Jul 24, 202616.2016.7715.7815.7815.78-5.11%13,950,943
Jul 23, 202617.0017.2016.4416.6316.63-3.87%20,326,313
Jul 22, 202616.2617.7715.7817.3017.305.62%31,492,836