Nanjing TDH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.95	44.76	38.88	42.44	42.44	8.04%	13,498,510
Jan 22, 2026	40.10	40.31	38.99	39.28	39.28	-2.02%	6,475,233
Jan 21, 2026	39.83	41.60	39.33	40.09	40.09	-1.26%	5,921,598
Jan 20, 2026	43.32	44.27	39.89	40.60	40.60	-5.36%	6,143,384
Jan 19, 2026	44.00	44.25	42.11	42.90	42.90	-2.81%	6,376,097
Jan 16, 2026	46.73	47.40	43.68	44.14	44.14	-5.32%	12,514,630
Jan 15, 2026	50.01	51.96	43.80	46.62	46.62	-14.60%	18,174,160
Jan 14, 2026	44.97	54.59	43.40	54.59	54.59	20.00%	15,790,670
Jan 13, 2026	45.49	45.49	41.70	45.49	45.49	19.99%	13,589,887
Jan 12, 2026	33.31	37.91	33.00	37.91	37.91	20.01%	9,260,507
Jan 9, 2026	29.73	31.81	29.26	31.59	31.59	7.93%	5,385,705
Jan 8, 2026	28.94	29.50	28.73	29.27	29.27	1.63%	1,750,804
Jan 7, 2026	29.08	29.20	28.59	28.80	28.80	-0.76%	1,778,966
Jan 6, 2026	29.14	29.30	28.77	29.02	29.02	-0.51%	1,944,100
Jan 5, 2026	28.35	29.28	28.21	29.17	29.17	2.71%	1,935,136
Dec 31, 2025	27.94	28.65	27.69	28.40	28.40	2.12%	1,772,705
Dec 30, 2025	28.04	28.37	27.81	27.81	27.81	-1.31%	1,237,806
Dec 29, 2025	27.94	28.36	27.65	28.18	28.18	1.15%	1,467,520
Dec 26, 2025	28.20	28.33	27.73	27.86	27.86	-1.14%	1,449,827
Dec 25, 2025	28.11	28.30	27.77	28.18	28.18	0.61%	1,169,187
Dec 24, 2025	28.06	28.16	27.88	28.01	28.01	0.94%	1,022,148
Dec 23, 2025	28.35	28.35	27.71	27.75	27.75	-1.63%	1,421,240
Dec 22, 2025	28.76	28.76	28.12	28.21	28.21	-0.49%	1,394,900
Dec 19, 2025	28.23	28.41	27.97	28.35	28.35	0.50%	1,397,185
Dec 18, 2025	27.75	28.55	27.61	28.21	28.21	0.97%	1,602,220
Dec 17, 2025	27.59	27.94	26.79	27.94	27.94	1.20%	1,899,350
Dec 16, 2025	27.98	28.11	27.29	27.61	27.61	-1.04%	1,623,650
Dec 15, 2025	28.52	28.55	27.84	27.90	27.90	-2.28%	1,736,610
Dec 12, 2025	29.04	29.24	28.50	28.55	28.55	-1.69%	1,413,290
Dec 11, 2025	29.81	29.99	29.04	29.04	29.04	-2.58%	1,677,231
Dec 10, 2025	30.18	30.46	29.68	29.81	29.81	-1.81%	1,749,200
Dec 9, 2025	30.86	30.97	30.33	30.36	30.36	-1.62%	1,638,800
Dec 8, 2025	30.38	31.58	30.37	30.86	30.86	2.15%	2,324,500
Dec 5, 2025	29.66	30.25	29.21	30.21	30.21	1.85%	1,829,600
Dec 4, 2025	30.25	30.25	29.19	29.66	29.66	-1.95%	2,694,703
Dec 3, 2025	31.72	31.84	30.05	30.25	30.25	-4.57%	3,224,065
Dec 2, 2025	32.10	32.17	31.65	31.70	31.70	-1.46%	1,676,700
Dec 1, 2025	31.75	32.54	31.45	32.17	32.17	0.94%	2,664,238
Nov 28, 2025	31.97	32.09	31.28	31.87	31.87	0.66%	2,250,000
Nov 27, 2025	32.41	32.44	31.53	31.66	31.66	-2.10%	3,400,715
Nov 26, 2025	32.80	33.98	32.22	32.34	32.34	-2.15%	5,272,817
Nov 25, 2025	32.60	33.38	32.50	33.05	33.05	1.41%	5,291,524
Nov 24, 2025	32.01	32.74	31.79	32.59	32.59	1.84%	4,070,044
Nov 21, 2025	32.00	32.74	31.21	32.00	32.00	-0.93%	4,201,612
Nov 20, 2025	31.90	32.75	31.50	32.30	32.30	1.44%	3,642,651
Nov 19, 2025	32.59	32.59	31.73	31.84	31.84	-2.33%	3,731,228
Nov 18, 2025	31.50	33.08	31.30	32.60	32.60	3.20%	5,955,514
Nov 17, 2025	30.73	31.59	30.63	31.59	31.59	3.13%	2,141,660
Nov 14, 2025	30.57	31.18	30.35	30.63	30.63	-0.29%	1,272,270
Nov 13, 2025	30.77	30.88	30.42	30.72	30.72	-0.03%	1,206,333