Skip to main content
logo
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
16.99
-0.45 (-2.58%)
May 27, 2026, 3:04 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202616.9817.5916.9817.37--0.40%1,133,300
May 26, 202617.6317.8517.0617.4417.44-1.47%6,387,050
May 25, 202617.2017.8017.1517.7017.703.21%7,433,516
May 22, 202616.9817.3416.9017.1517.151.48%6,422,184
May 21, 202617.6017.7916.9016.9016.90-3.65%6,184,880
May 20, 202617.8017.9417.4517.5417.54-1.90%4,898,643
May 19, 202617.3817.9017.3817.8817.882.17%5,167,220
May 18, 202617.2817.6817.2117.5017.501.51%5,625,494
May 15, 202617.4017.6517.1017.2417.24-0.92%5,664,864
May 14, 202618.0418.1017.4017.4017.40-2.85%5,350,601
May 13, 202617.8117.9817.5717.9117.910.90%4,708,352
May 12, 202618.1418.1817.7117.7517.75-2.58%5,323,628
May 11, 202618.0918.3117.8018.2218.221.84%9,161,830
May 8, 202617.8518.0917.7017.8917.890.51%6,210,292
May 7, 202617.6517.8017.4717.8017.800.79%6,182,234
May 6, 202617.3217.8417.2717.6617.662.56%8,033,822
Apr 30, 202617.1417.2917.1017.2217.220.35%4,285,639
Apr 29, 202616.8517.3216.8517.1617.161.60%4,883,598
Apr 28, 202617.1817.1816.7316.8916.89-1.80%4,863,685
Apr 27, 202617.1817.3017.0017.2017.200.35%4,501,296
Apr 24, 202617.3017.3616.9717.1417.14-1.27%5,755,488
Apr 23, 202617.2117.4217.0317.3617.360.64%6,159,798
Apr 22, 202616.9117.2616.9017.2517.251.11%5,023,204
Apr 21, 202617.0817.1516.8717.0617.06-0.52%4,961,750
Apr 20, 202617.0717.2316.9717.1517.150.29%5,720,500
Apr 17, 202617.0317.1916.8617.1017.10-0.23%7,074,985
Apr 16, 202617.1717.2416.9917.1417.141.12%7,460,864
Apr 15, 202617.5417.5816.9016.9516.95-3.09%13,123,390
Apr 14, 202617.3217.7216.8917.4917.498.57%21,428,910
Apr 13, 202616.0116.3015.9016.1116.110.37%4,307,942
Apr 10, 202615.7716.1415.7316.0516.053.02%5,597,473
Apr 9, 202616.0116.0115.5815.5815.58-3.35%4,695,351
Apr 8, 202615.5316.1515.5016.1216.126.19%7,103,609
Apr 7, 202615.0315.2615.0015.1815.181.34%2,554,564
Apr 3, 202615.2715.4214.9314.9814.98-1.32%3,170,664
Apr 2, 202615.5415.5815.0815.1815.18-3.25%3,712,042
Apr 1, 202615.7415.8115.5415.6915.692.15%3,143,600
Mar 31, 202615.5515.7315.3315.3615.36-1.03%3,159,250
Mar 30, 202615.2615.5515.1315.5215.520.06%3,810,600
Mar 27, 202615.1115.5315.0615.5115.511.51%3,778,285
Mar 26, 202615.7515.8415.2315.2815.28-3.05%3,864,918
Mar 25, 202615.6816.0015.6615.7615.760.64%4,936,474
Mar 24, 202615.6615.7315.2815.6615.661.89%4,805,702
Mar 23, 202616.2016.3015.2015.3715.37-6.57%7,775,209
Mar 20, 202617.3417.4516.4516.4516.45-4.75%6,568,659
Mar 19, 202617.2617.4417.1817.2717.27-1.14%3,657,821
Mar 18, 202617.2517.5317.1317.4717.471.98%4,400,733
Mar 17, 202617.5317.5817.1117.1317.13-2.34%3,558,246
Mar 16, 202617.4117.6017.2517.5417.541.27%3,523,481
Mar 13, 202617.6717.8017.2917.3217.32-2.75%4,985,500