Skip to main content
logo
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
14.45
-0.01 (-0.07%)
Sep 10, 2026, 3:04 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202615.4516.3815.1916.3816.383.08%18,402,401
Jul 20, 202614.9915.9914.9915.8915.896.36%17,317,770
Jul 17, 202615.3916.2814.8314.9414.94-3.74%13,641,750
Jul 16, 202615.3015.7215.3015.5215.520.06%8,280,250
Jul 15, 202615.3515.7615.2015.5115.510.52%9,663,585
Jul 14, 202615.7015.9714.8915.4315.43-1.53%12,092,901
Jul 13, 202615.8316.4115.5815.6715.67-2.73%12,506,390
Jul 10, 202616.4416.5516.0416.1116.11-3.42%18,264,100
Jul 9, 202616.0116.8515.6216.6816.681.28%22,275,037
Jul 8, 202615.0717.3015.0716.4716.478.57%27,220,973
Jul 7, 202615.4716.1015.1315.1715.17-2.94%14,639,855
Jul 6, 202614.6816.4514.3515.6315.636.33%19,825,316
Jul 3, 202615.0915.4714.6214.7014.70-1.74%11,415,679
Jul 2, 202614.1616.0014.0214.9614.965.72%17,866,340