Nanjing TDH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	36.85	38.80	34.80	34.88	34.88	-2.95%	4,207,797
May 13, 2026	34.83	36.35	34.44	35.94	35.94	3.19%	3,761,042
May 12, 2026	35.48	35.78	34.71	34.83	34.83	-2.11%	2,840,012
May 11, 2026	35.53	36.00	35.11	35.58	35.58	0.03%	3,854,633
May 8, 2026	36.20	36.58	35.31	35.57	35.57	-1.74%	5,070,767
May 7, 2026	35.15	36.58	35.15	36.20	36.20	2.64%	6,204,019
May 6, 2026	33.90	35.90	33.58	35.27	35.27	6.27%	6,754,569
Apr 30, 2026	33.40	33.44	32.48	33.19	33.19	0.97%	4,440,434
Apr 29, 2026	30.60	33.52	30.47	32.87	32.87	6.41%	6,973,986
Apr 28, 2026	31.95	33.78	30.52	30.89	30.89	-6.82%	6,824,138
Apr 27, 2026	31.80	33.96	31.48	33.15	33.15	5.84%	8,031,233
Apr 24, 2026	30.75	31.78	30.00	31.32	31.32	1.03%	2,444,900
Apr 23, 2026	32.02	32.22	30.85	31.00	31.00	-1.05%	1,979,900
Apr 22, 2026	31.50	31.50	30.70	31.33	31.33	-0.54%	1,637,991
Apr 21, 2026	32.18	32.26	31.30	31.50	31.50	-2.69%	1,598,462
Apr 20, 2026	32.05	32.48	31.65	32.37	32.37	0.65%	1,409,400
Apr 17, 2026	32.53	32.53	31.80	32.16	32.16	-1.14%	1,772,800
Apr 16, 2026	32.00	32.63	31.90	32.53	32.53	1.82%	1,701,406
Apr 15, 2026	32.30	32.58	31.80	31.95	31.95	-1.24%	1,348,900
Apr 14, 2026	32.05	32.93	31.91	32.35	32.35	1.32%	1,473,700
Apr 13, 2026	31.77	32.12	31.50	31.93	31.93	-0.31%	1,363,900
Apr 10, 2026	32.37	32.48	31.80	32.03	32.03	1.23%	1,532,767
Apr 9, 2026	32.49	32.49	31.43	31.64	31.64	-3.21%	1,839,452
Apr 8, 2026	31.05	32.87	31.05	32.69	32.69	7.22%	2,661,600
Apr 7, 2026	30.08	30.72	30.05	30.49	30.49	1.33%	1,254,300
Apr 3, 2026	31.29	31.29	29.88	30.09	30.09	-2.50%	1,415,000
Apr 2, 2026	31.58	31.60	30.63	30.86	30.86	-2.28%	1,569,363
Apr 1, 2026	31.86	31.98	31.23	31.58	31.58	1.12%	1,429,350
Mar 31, 2026	31.72	32.61	31.03	31.23	31.23	-1.01%	1,628,307
Mar 30, 2026	30.85	31.61	30.76	31.55	31.55	0.32%	1,681,800
Mar 27, 2026	30.55	31.61	30.55	31.45	31.45	1.03%	1,365,170
Mar 26, 2026	32.00	32.00	30.89	31.13	31.13	-2.38%	1,581,524
Mar 25, 2026	31.73	32.24	31.42	31.89	31.89	1.50%	2,077,486
Mar 24, 2026	30.89	31.56	30.40	31.42	31.42	4.04%	2,737,998
Mar 23, 2026	31.88	32.17	29.89	30.20	30.20	-6.59%	3,638,986
Mar 20, 2026	33.71	34.00	32.28	32.33	32.33	-3.72%	2,298,500
Mar 19, 2026	33.80	34.20	33.38	33.58	33.58	-2.55%	1,859,416
Mar 18, 2026	33.68	34.46	33.50	34.46	34.46	2.80%	1,622,370
Mar 17, 2026	34.45	34.53	33.51	33.52	33.52	-2.53%	1,550,700
Mar 16, 2026	34.07	34.39	33.66	34.39	34.39	1.24%	2,197,100
Mar 13, 2026	34.42	34.58	33.92	33.97	33.97	-1.79%	1,952,685
Mar 12, 2026	35.30	35.42	34.39	34.59	34.59	-1.98%	2,250,521
Mar 11, 2026	36.23	36.44	35.15	35.29	35.29	-2.38%	2,481,200
Mar 10, 2026	36.01	36.56	35.66	36.15	36.15	1.89%	2,717,669
Mar 9, 2026	34.50	35.67	34.21	35.48	35.48	-0.17%	3,262,150
Mar 6, 2026	34.39	35.78	34.32	35.54	35.54	3.34%	3,176,596
Mar 5, 2026	35.00	35.28	34.09	34.39	34.39	2.35%	3,024,200
Mar 4, 2026	33.56	34.35	33.11	33.60	33.60	-1.81%	3,907,767
Mar 3, 2026	36.31	36.68	34.07	34.22	34.22	-5.18%	4,017,491
Mar 2, 2026	37.40	37.95	35.71	36.09	36.09	-5.72%	4,511,982