Skip to main content
Hangzhou Todaytec Digital Co., Ltd (SHE:300743)
China flag China · Delayed Price · Currency is CNY
19.52
+0.22 (1.14%)
Apr 29, 2026, 3:04 PM CST

Hangzhou Todaytec Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8019.2918.8019.26--0.21%150,180
Apr 28, 202619.4119.5619.2119.3019.30-0.57%2,958,083
Apr 27, 202619.1119.4418.8619.4119.411.62%3,325,188
Apr 24, 202618.8019.2418.6619.1019.101.22%3,115,609
Apr 23, 202619.3219.4218.7918.8718.87-2.83%4,231,868
Apr 22, 202619.0019.5318.9019.4219.422.10%5,207,457
Apr 21, 202619.0119.1118.5119.0219.02-0.42%6,241,200
Apr 20, 202618.2319.7718.1719.1019.104.95%7,794,383
Apr 17, 202618.2718.3718.0018.2018.20-0.55%2,482,400
Apr 16, 202617.8218.4817.7818.3018.302.81%3,170,000
Apr 15, 202618.1818.1917.7617.8017.80-1.60%1,749,100
Apr 14, 202618.1818.1817.8518.0918.091.01%1,724,040
Apr 13, 202618.0018.0917.7117.9117.91-0.72%1,479,300
Apr 10, 202618.0018.2017.9018.0418.041.41%1,954,940
Apr 9, 202617.9618.0817.6917.7917.79-1.77%1,920,100
Apr 8, 202617.8718.1317.7118.1118.113.90%2,393,100
Apr 7, 202616.9817.5816.8517.4317.432.65%2,821,200
Apr 3, 202617.3517.5016.8616.9816.98-1.74%1,939,001
Apr 2, 202617.6217.6617.1517.2817.28-2.26%2,288,139
Apr 1, 202617.6317.7917.4817.6817.682.49%2,754,236
Mar 31, 202617.5917.7617.2517.2517.25-1.71%2,589,640
Mar 30, 202617.2017.5517.0817.5517.550.57%2,121,096
Mar 27, 202616.9117.4616.7617.4517.451.57%2,474,575
Mar 26, 202617.5717.7817.0817.1817.18-1.94%2,720,122
Mar 25, 202617.5618.3417.4117.5217.521.45%3,091,375
Mar 24, 202616.9517.2716.5517.2717.274.54%3,677,320
Mar 23, 202617.8717.8716.3116.5216.52-8.73%7,129,529
Mar 20, 202618.8018.8618.0618.1018.10-2.90%3,042,600
Mar 19, 202619.2119.2918.5018.6418.64-3.67%2,416,400
Mar 18, 202619.0119.4218.9319.3519.352.22%2,400,440
Mar 17, 202619.5219.6018.9018.9318.93-2.97%1,904,420
Mar 16, 202619.5419.6319.3019.5119.510.36%2,231,000
Mar 13, 202619.3919.8619.2219.4419.440.26%2,526,810
Mar 12, 202619.5819.6819.3019.3919.39-0.87%2,806,700
Mar 11, 202619.9419.9819.4219.5619.56-1.16%2,139,661
Mar 10, 202619.4319.8419.4319.7919.793.29%2,547,125
Mar 9, 202619.2519.4018.9319.1619.16-1.59%3,168,779
Mar 6, 202618.8419.4718.8419.4719.472.42%2,213,900
Mar 5, 202618.8119.2318.8119.0119.012.76%3,305,939
Mar 4, 202618.5418.7518.2518.5018.50-0.96%3,977,800
Mar 3, 202619.4919.6018.6018.6818.68-3.66%4,018,306
Mar 2, 202620.2720.4519.3519.3919.39-5.04%6,308,804
Feb 27, 202620.1420.5019.9120.4220.421.09%4,376,296
Feb 26, 202620.1320.2219.8920.2020.201.10%2,911,959
Feb 25, 202620.1720.2319.8819.9819.98-0.75%3,227,898
Feb 24, 202620.0920.1419.8120.1320.130.80%2,835,383
Feb 13, 202620.0820.3019.9619.9719.97-0.50%2,961,100
Feb 12, 202620.2320.2419.9020.0720.07-0.55%2,373,300
Feb 11, 202620.2420.3720.1520.1820.18-0.49%2,232,871
Feb 10, 202620.4020.4020.2020.2820.28-0.20%2,630,447
Feb 9, 202620.6820.7320.2320.3220.320.40%3,402,518
Feb 6, 202620.0920.4519.9020.2420.240.70%2,691,570
Feb 5, 202620.1020.4020.0120.1020.10-0.35%2,615,700
Feb 4, 202620.2020.4920.0620.1720.17-0.79%2,680,431
Feb 3, 202620.3920.4019.8020.3320.331.50%2,448,082
Feb 2, 202620.3820.5820.0020.0320.03-1.77%3,361,037
Jan 30, 202620.1220.5520.0420.3920.391.04%3,641,839
Jan 29, 202620.4020.6520.0520.1820.18-1.46%3,762,578
Jan 28, 202620.8420.8820.4120.4820.48-1.82%2,820,712
Jan 27, 202621.0021.0020.2820.8620.86-0.76%3,663,110
Jan 26, 202621.8821.9120.7821.0221.02-3.71%5,759,431
Jan 23, 202621.8922.1021.4721.8321.83-0.09%5,457,146
Jan 22, 202621.7022.4021.6021.8521.851.30%5,260,993
Jan 21, 202621.3321.6521.0821.5721.571.51%3,538,154
Jan 20, 202621.7221.7221.0221.2521.25-1.85%4,200,179
Jan 19, 202621.8321.9421.5521.6521.650.09%3,303,374
Jan 16, 202621.7021.8021.1421.6321.630.98%5,719,659
Jan 15, 202621.7221.8921.1021.4221.42-1.34%8,144,500
Jan 14, 202623.2823.4821.7021.7121.71-6.78%15,822,870
Jan 13, 202623.6324.0723.1723.2923.29-0.38%5,960,675
Jan 12, 202624.1124.1823.1023.3823.38-3.07%7,202,882
Jan 9, 202624.1024.1823.3724.1224.120.71%4,768,865
Jan 8, 202623.0924.1823.0023.9523.952.70%6,004,468
Jan 7, 202622.7123.5822.0823.3223.323.41%6,489,526
Jan 6, 202621.9822.7321.8822.5522.551.90%5,722,131
Jan 5, 202622.3222.5322.0122.1322.13-0.85%6,408,446
Dec 31, 202522.6123.0822.2022.3222.32-2.91%8,580,086
Dec 30, 202521.1623.5321.1322.9922.999.16%11,090,660
Dec 29, 202521.3021.3020.7121.0621.06-1.17%3,173,780
Dec 26, 202521.1021.4920.9221.3121.311.04%4,399,169
Dec 25, 202520.7721.3620.5621.0921.091.44%4,291,429
Dec 24, 202520.6421.0720.5620.7920.790.29%4,662,200
Dec 23, 202521.0021.1920.5920.7320.73-1.52%5,097,145
Dec 22, 202520.8821.2520.6721.0521.051.74%6,330,309
Dec 19, 202520.3121.1020.3020.6920.691.32%5,910,811
Dec 18, 202519.8520.6819.7120.4220.422.15%6,893,558
Dec 17, 202519.7020.1219.5319.9919.991.27%7,764,341
Dec 16, 202519.8820.0419.5219.7419.74-0.80%7,207,940
Dec 15, 202518.7920.4318.7919.9019.906.65%14,575,881
Dec 12, 202517.3218.9817.3118.6618.667.80%10,245,513
Dec 11, 202517.5318.3717.1617.3117.31-0.97%5,468,840
Dec 10, 202517.6417.7417.4317.4817.48-0.85%1,437,700
Dec 9, 202517.7717.9317.5817.6317.63-0.79%1,500,550
Dec 8, 202517.7917.9417.7317.7717.770.17%1,477,700
Dec 5, 202517.5017.7917.3117.7417.741.37%1,736,647
Dec 4, 202517.6917.7917.4217.5017.50-1.35%1,463,269
Dec 3, 202517.9718.0017.6317.7417.74-1.00%1,636,550
Dec 2, 202518.1118.1417.8317.9217.92-0.94%1,743,640
Dec 1, 202518.2018.3618.0518.0918.09-0.60%2,050,010
Nov 28, 202517.9418.2017.8818.2018.201.39%2,237,630