Skip to main content
logo
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
14.95
-1.09 (-6.80%)
Jul 30, 2026, 3:04 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202613.8014.2613.8014.1514.152.76%6,840,999
Jun 30, 202613.3513.8213.2013.7713.773.15%5,851,999
Jun 29, 202613.3813.4913.1013.3513.35-0.07%5,926,971
Jun 26, 202614.0914.1413.3313.3613.36-4.91%7,689,408
Jun 25, 202614.3914.4713.9314.0514.05-2.36%5,873,783
Jun 24, 202614.7014.8514.1714.3914.39-2.44%5,487,433
Jun 23, 202614.7115.1314.5814.7514.750.34%6,719,621
Jun 22, 202614.5314.7713.9614.7014.700.20%7,346,068
Jun 18, 202614.3114.8214.2914.6714.671.52%5,573,418
Jun 17, 202614.6014.6014.3414.4514.45-1.43%4,040,154
Jun 16, 202614.5114.6814.3014.6614.661.03%5,070,819
Jun 15, 202614.1614.5314.0814.5114.513.27%5,493,945
Jun 12, 202614.1314.4013.8714.0514.051.01%8,997,645
Jun 11, 202614.5114.6513.8113.9113.91-4.99%6,379,419
Jun 10, 202614.8515.0014.3514.6414.64-2.40%5,506,522
Jun 9, 202615.0115.1514.8015.0015.000.13%5,471,949
Jun 8, 202615.1515.4214.7114.9814.98-2.98%6,677,922
Jun 5, 202615.3815.7515.1815.4415.440.39%5,931,950
Jun 4, 202615.8215.9515.3415.4615.38-3.19%6,124,428
Jun 3, 202616.0816.2415.8315.9715.89-0.68%5,574,397
Jun 2, 202616.6716.6816.0016.0816.00-2.90%5,071,500
Jun 1, 202616.1717.1116.1516.5616.472.22%7,237,193
May 29, 202616.9317.0516.1316.2016.12-4.14%6,027,976
May 28, 202616.8517.0416.4516.9016.81-0.53%6,334,092
May 27, 202617.2917.5916.8616.9916.90-2.58%5,848,490
May 26, 202617.6317.8517.0617.4417.35-1.47%6,387,050
May 25, 202617.2017.8017.1517.7017.613.21%7,433,516
May 22, 202616.9817.3416.9017.1517.061.48%6,422,184
May 21, 202617.6017.7916.9016.9016.81-3.65%6,184,880