Skip to main content
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
17.82
+0.18 (1.02%)
Mar 9, 2026, 3:07 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3017.6817.2317.6417.641.38%4,161,261
Mar 5, 202617.3317.6517.2317.4017.402.29%6,613,877
Mar 4, 202617.0117.3316.9017.0117.01-1.39%5,319,789
Mar 3, 202617.9618.0817.0917.2517.25-3.74%8,252,238
Mar 2, 202618.7018.8117.7917.9217.92-5.93%11,700,975
Feb 27, 202618.7319.1118.6719.0519.051.82%6,773,917
Feb 26, 202618.9119.0018.6818.7118.71-1.11%6,091,181
Feb 25, 202618.9019.0018.8018.9218.920.26%5,481,401
Feb 24, 202619.5319.5918.7918.8718.87-3.48%9,756,300
Feb 13, 202619.3920.0719.3019.5519.550.98%11,072,287
Feb 12, 202619.3019.5019.1019.3619.360.31%7,051,222
Feb 11, 202618.9119.6518.8519.3019.301.95%9,137,242
Feb 10, 202618.7519.0818.7018.9318.930.96%5,290,130
Feb 9, 202618.3418.8418.2018.7518.753.59%6,893,805
Feb 6, 202618.0618.3317.9818.1018.10-0.28%4,525,950
Feb 5, 202618.2118.4018.1118.1518.15-0.87%3,619,941
Feb 4, 202618.4618.6018.1518.3118.31-1.35%5,176,793
Feb 3, 202618.3518.6218.2718.5618.561.98%5,067,340
Feb 2, 202618.4818.7518.2018.2018.20-1.67%5,252,541
Jan 30, 202618.9019.0118.3218.5118.51-2.17%7,496,098
Jan 29, 202618.9819.4818.6818.9218.92-0.84%8,208,627
Jan 28, 202619.3519.5219.0619.0819.08-0.88%6,245,152
Jan 27, 202619.2919.4518.8519.2519.25-0.41%6,668,240
Jan 26, 202620.0120.0419.0819.3319.33-3.45%10,535,150
Jan 23, 202619.8120.0319.7020.0220.021.06%8,976,203
Jan 22, 202619.6519.9519.5519.8119.811.17%7,236,220
Jan 21, 202619.3719.9919.2019.5819.580.15%8,832,600
Jan 20, 202619.8819.9319.3919.5519.55-1.06%7,179,370
Jan 19, 202620.0020.0919.6519.7619.76-1.20%8,553,911
Jan 16, 202620.2720.4819.7620.0020.00-1.38%11,984,040
Jan 15, 202620.9021.1020.1620.2820.28-0.93%15,142,944
Jan 14, 202620.2620.9220.1020.4720.471.49%19,079,620
Jan 13, 202621.2221.3520.0720.1720.17-3.95%18,145,484
Jan 12, 202620.2221.0220.0021.0021.005.00%22,475,640
Jan 9, 202619.6720.0219.6520.0020.001.37%12,697,430
Jan 8, 202619.2319.8919.1219.7319.732.39%11,473,910
Jan 7, 202619.2819.4519.1219.2719.27-8,000,420
Jan 6, 202619.0019.3318.9019.2719.271.00%7,908,629
Jan 5, 202618.5519.1118.4219.0819.082.97%9,623,497
Dec 31, 202518.4718.7418.3118.5318.530.43%5,730,848
Dec 30, 202518.5418.8218.4018.4518.45-1.07%5,536,389
Dec 29, 202518.8018.8818.4018.6518.65-1.01%6,024,301
Dec 26, 202518.7519.0818.6818.8418.840.37%6,330,462
Dec 25, 202518.7218.8918.6718.7718.770.11%4,287,000
Dec 24, 202518.4518.8218.4518.7518.750.97%4,990,643
Dec 23, 202518.8618.8918.4518.5718.57-0.27%5,396,500
Dec 22, 202518.6718.8518.5918.6218.62-4,733,102
Dec 19, 202518.5018.8018.4118.6218.620.92%4,553,908
Dec 18, 202518.4318.6518.3618.4518.45-0.38%3,942,612
Dec 17, 202518.5118.6618.0518.5218.52-5,740,939
Dec 16, 202518.9018.9518.5018.5218.52-2.58%5,720,696
Dec 15, 202519.1219.4918.8719.0119.01-1.40%5,123,100
Dec 12, 202519.0519.3719.0119.2819.281.47%6,997,842
Dec 11, 202519.6019.6018.9719.0019.00-1.45%5,811,437
Dec 10, 202519.3819.4019.0819.2819.28-0.57%5,018,890
Dec 9, 202519.4819.8219.3719.3919.39-0.56%7,587,888
Dec 8, 202519.2719.6619.2719.5019.501.35%9,156,897
Dec 5, 202518.7019.2718.6619.2419.242.83%6,840,010
Dec 4, 202518.8919.0718.7018.7118.71-0.95%6,260,793
Dec 3, 202519.2119.2818.8318.8918.89-1.36%6,100,750
Dec 2, 202519.5619.5619.1319.1519.15-1.59%5,547,100
Dec 1, 202519.5019.7419.3919.4619.46-0.61%7,905,552
Nov 28, 202519.1419.6419.0919.5819.581.82%7,898,458
Nov 27, 202519.0519.4418.9619.2319.230.73%7,075,342
Nov 26, 202519.4519.6419.0619.0919.09-2.15%8,244,209
Nov 25, 202519.2519.7519.1919.5119.511.35%8,422,937
Nov 24, 202519.0319.3818.7519.2519.251.80%8,179,714
Nov 21, 202519.1219.4918.8018.9118.91-2.48%10,430,540
Nov 20, 202519.8819.8819.2519.3919.39-2.07%12,258,420
Nov 19, 202520.6920.8619.7819.8019.80-4.85%14,152,790
Nov 18, 202520.2621.0620.2220.8120.812.01%14,860,350
Nov 17, 202520.1620.6420.1320.4020.400.94%8,252,888
Nov 14, 202520.6820.9320.2120.2120.21-3.02%12,692,300
Nov 13, 202520.7321.0520.6820.8420.84-0.19%8,877,119
Nov 12, 202521.1521.1520.5620.8820.88-1.46%10,988,010
Nov 11, 202521.2821.2920.9221.1921.190.43%11,277,460
Nov 10, 202521.3121.6820.9021.1021.10-1.63%14,934,230
Nov 7, 202522.1022.1521.4021.4521.45-4.16%19,408,000
Nov 6, 202522.6022.7321.7222.3822.38-0.97%20,119,700
Nov 5, 202522.8323.2522.4322.6022.60-4.36%20,761,600
Nov 4, 202523.1023.6522.4023.6323.631.63%28,149,610
Nov 3, 202523.5023.6922.8623.2523.25-2.43%21,947,840
Oct 31, 202524.0024.4023.4123.8323.83-2.66%28,757,900
Oct 30, 202523.2125.5823.0824.4824.482.51%48,893,540
Oct 29, 202523.3325.3723.0523.8823.882.53%48,381,680
Oct 28, 202522.2323.8322.1023.2923.293.42%36,917,700
Oct 27, 202522.1923.2821.9222.5222.521.76%33,027,870
Oct 24, 202523.0023.8022.0822.1322.13-4.57%39,990,190
Oct 23, 202520.2924.2319.5023.1923.1914.86%39,072,240
Oct 22, 202520.9921.1420.0520.1920.19-4.58%23,080,800
Oct 21, 202521.3321.8921.0821.1621.16-1.44%25,306,550
Oct 20, 202522.5222.7421.1821.4721.47-1.78%32,523,140
Oct 17, 202520.8122.9820.3921.8621.864.10%36,890,700
Oct 16, 202521.7021.7220.6921.0021.00-4.28%28,385,200
Oct 15, 202520.8022.7420.2321.9421.942.76%45,330,250
Oct 14, 202520.4621.8020.2021.3521.354.76%35,313,360
Oct 13, 202519.5021.1519.4620.3820.381.54%31,611,850
Oct 10, 202519.8020.8019.5920.0720.075.35%35,913,380
Oct 9, 202519.0319.2618.8719.0519.05-0.78%11,113,400
Sep 30, 202518.9219.3018.8219.2019.202.02%10,963,950