Nanjing TDH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	35.34	35.59	34.51	34.79	34.79	-2.14%	2,434,981
May 19, 2026	35.20	35.69	34.58	35.55	35.55	1.34%	2,738,508
May 18, 2026	35.35	35.75	34.76	35.08	35.08	-0.54%	2,547,776
May 15, 2026	34.96	36.09	34.60	35.27	35.27	1.12%	4,012,521
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