Nanjing TDH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	22.88	25.35	22.38	23.64	23.64	2.96%	6,029,635
Jul 29, 2026	22.47	23.29	22.47	22.96	22.96	0.04%	2,556,583
Jul 28, 2026	22.33	23.24	22.13	22.95	22.95	2.78%	2,292,028
Jul 27, 2026	21.49	22.76	21.02	22.33	22.33	5.48%	2,470,400
Jul 24, 2026	21.66	21.72	21.06	21.17	21.17	-3.11%	1,571,932
Jul 23, 2026	21.55	21.92	21.29	21.85	21.85	1.58%	1,844,537
Jul 22, 2026	21.85	22.10	21.20	21.51	21.51	-1.51%	2,314,994
Jul 21, 2026	21.97	22.20	20.26	21.84	21.84	-0.55%	2,927,883
Jul 20, 2026	22.74	23.41	21.50	21.96	21.96	-1.70%	2,494,222
Jul 17, 2026	23.74	24.14	22.22	22.34	22.34	-6.37%	2,569,490
Jul 16, 2026	22.80	24.44	22.74	23.86	23.86	3.47%	2,572,387
Jul 15, 2026	22.52	23.50	22.52	23.06	23.06	1.50%	1,631,120
Jul 14, 2026	22.31	22.74	21.61	22.72	22.72	1.84%	1,889,523
Jul 13, 2026	23.66	24.15	22.28	22.31	22.31	-5.94%	2,214,569
Jul 10, 2026	23.29	24.33	22.75	23.72	23.72	2.07%	2,199,255
Jul 9, 2026	23.01	23.55	22.50	23.24	23.24	0.43%	2,130,728
Jul 8, 2026	23.11	23.42	22.60	23.14	23.14	0.56%	1,767,815
Jul 7, 2026	23.80	23.98	22.95	23.01	23.01	-3.28%	1,611,955
Jul 6, 2026	24.96	24.96	23.60	23.79	23.79	-3.17%	1,890,763
Jul 3, 2026	24.00	24.80	23.88	24.57	24.57	1.24%	2,327,280
Jul 2, 2026	25.88	25.88	24.18	24.27	24.27	-1.78%	3,236,582
Jul 1, 2026	24.07	25.34	23.81	24.71	24.71	3.04%	2,491,541
Jun 30, 2026	23.57	24.14	23.20	23.98	23.98	1.44%	2,426,852
Jun 29, 2026	23.69	24.40	23.16	23.64	23.64	-1.62%	2,340,177
Jun 26, 2026	25.03	25.03	23.94	24.03	24.03	-4.00%	2,708,252
Jun 25, 2026	26.67	26.68	24.80	25.03	25.03	-4.65%	2,529,676
Jun 24, 2026	27.11	27.40	25.80	26.25	26.25	-4.13%	2,262,000
Jun 23, 2026	27.20	27.91	26.95	27.38	27.38	0.66%	2,010,397
Jun 22, 2026	26.97	27.30	25.83	27.20	27.20	-0.15%	2,219,126
Jun 18, 2026	26.93	27.45	26.42	27.24	27.24	0.89%	1,985,690
Jun 17, 2026	27.68	27.68	26.78	27.00	27.00	-1.06%	1,912,200
Jun 16, 2026	27.01	27.54	26.40	27.29	27.29	0.66%	1,733,951
Jun 15, 2026	26.80	27.37	26.52	27.11	27.11	1.38%	1,958,823
Jun 12, 2026	26.50	27.30	26.36	26.74	26.74	3.00%	2,455,429
Jun 11, 2026	26.62	26.82	25.56	25.96	25.96	-3.13%	2,048,895
Jun 10, 2026	27.50	27.78	26.14	26.80	26.80	-3.39%	2,335,477
Jun 9, 2026	27.96	28.17	27.16	27.74	27.74	0.22%	1,847,650
Jun 8, 2026	27.65	28.60	27.18	27.68	27.68	-3.12%	2,377,863
Jun 5, 2026	27.98	28.86	27.40	28.57	28.57	1.93%	2,282,130
Jun 4, 2026	28.55	28.60	27.80	28.03	28.03	-1.86%	1,844,650
Jun 3, 2026	29.15	29.32	28.34	28.56	28.56	-2.56%	1,836,545
Jun 2, 2026	30.02	30.39	28.80	29.31	29.31	-2.37%	2,057,700
Jun 1, 2026	29.18	30.68	28.94	30.02	30.02	3.34%	2,766,155
May 29, 2026	30.58	30.88	28.77	29.05	29.05	-4.35%	2,694,459
May 28, 2026	31.00	31.00	29.46	30.37	30.37	-0.33%	2,529,668
May 27, 2026	31.88	32.01	30.27	30.47	30.47	-4.57%	2,889,950
May 26, 2026	33.48	33.83	31.20	31.93	31.93	-4.63%	2,909,575
May 25, 2026	33.54	34.12	32.69	33.48	33.48	0.12%	2,469,642
May 22, 2026	33.43	33.68	32.61	33.44	33.44	1.30%	2,865,000
May 21, 2026	34.90	35.83	32.71	33.01	33.01	-5.12%	3,382,640