Skip to main content
logo
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
17.66
+0.44 (2.56%)
May 6, 2026, 3:04 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%6,568,859
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
Mar 12, 202618.1818.3217.7817.8117.81-2.09%5,667,150
Mar 11, 202618.3918.5818.1418.1918.19-0.44%5,619,350
Mar 10, 202618.0218.7618.0018.2718.272.53%8,700,275
Mar 9, 202617.4817.9217.1517.8217.821.02%6,708,856
Mar 6, 202617.3017.6817.2317.6417.641.38%4,161,261
Mar 5, 202617.3317.6517.2317.4017.402.29%6,613,877
Mar 4, 202617.0117.3316.9017.0117.01-1.39%5,319,789
Mar 3, 202617.9618.0817.0917.2517.25-3.74%8,252,238
Mar 2, 202618.7018.8117.7917.9217.92-5.93%11,700,975
Feb 27, 202618.7319.1118.6719.0519.051.82%6,773,917
Feb 26, 202618.9119.0018.6818.7118.71-1.11%6,091,181
Feb 25, 202618.9019.0018.8018.9218.920.26%5,481,401
Feb 24, 202619.5319.5918.7918.8718.87-3.48%9,756,300
Feb 13, 202619.3920.0719.3019.5519.550.98%11,072,287
Feb 12, 202619.3019.5019.1019.3619.360.31%7,051,222
Feb 11, 202618.9119.6518.8519.3019.301.95%9,137,242