Skip to main content
Hangzhou DPtech Technologies Co.,Ltd. (SHE:300768)
China flag China · Delayed Price · Currency is CNY
17.16
+0.27 (1.60%)
Apr 29, 2026, 3:04 PM CST

SHE:300768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3017.3016.8517.06-1.01%905,948
Apr 28, 202617.1817.1816.7316.8916.89-1.80%4,863,685
Apr 27, 202617.1817.3017.0017.2017.200.35%4,501,296
Apr 24, 202617.3017.3616.9717.1417.14-1.27%5,755,488
Apr 23, 202617.2117.4217.0317.3617.360.64%6,159,798
Apr 22, 202616.9117.2616.9017.2517.251.11%5,023,204
Apr 21, 202617.0817.1516.8717.0617.06-0.52%4,961,750
Apr 20, 202617.0717.2316.9717.1517.150.29%5,720,500
Apr 17, 202617.0317.1916.8617.1017.10-0.23%7,074,985
Apr 16, 202617.1717.2416.9917.1417.141.12%7,460,864
Apr 15, 202617.5417.5816.9016.9516.95-3.09%13,123,390
Apr 14, 202617.3217.7216.8917.4917.498.57%21,428,910
Apr 13, 202616.0116.3015.9016.1116.110.37%4,307,942
Apr 10, 202615.7716.1415.7316.0516.053.02%5,597,473
Apr 9, 202616.0116.0115.5815.5815.58-3.35%4,695,351
Apr 8, 202615.5316.1515.5016.1216.126.19%7,103,609
Apr 7, 202615.0315.2615.0015.1815.181.34%2,554,564
Apr 3, 202615.2715.4214.9314.9814.98-1.32%3,170,664
Apr 2, 202615.5415.5815.0815.1815.18-3.25%3,712,042
Apr 1, 202615.7415.8115.5415.6915.692.15%3,143,600
Mar 31, 202615.5515.7315.3315.3615.36-1.03%3,159,250
Mar 30, 202615.2615.5515.1315.5215.520.06%3,810,600
Mar 27, 202615.1115.5315.0615.5115.511.51%3,778,285
Mar 26, 202615.7515.8415.2315.2815.28-3.05%3,864,918
Mar 25, 202615.6816.0015.6615.7615.760.64%4,936,474
Mar 24, 202615.6615.7315.2815.6615.661.89%4,805,702
Mar 23, 202616.2016.3015.2015.3715.37-6.57%7,775,209
Mar 20, 202617.3417.4516.4516.4516.45-4.75%6,568,859
Mar 19, 202617.2617.4417.1817.2717.27-1.14%3,657,821
Mar 18, 202617.2517.5317.1317.4717.471.98%4,400,733
Mar 17, 202617.5317.5817.1117.1317.13-2.34%3,558,246
Mar 16, 202617.4117.6017.2517.5417.541.27%3,523,481
Mar 13, 202617.6717.8017.2917.3217.32-2.75%4,985,500
Mar 12, 202618.1818.3217.7817.8117.81-2.09%5,667,150
Mar 11, 202618.3918.5818.1418.1918.19-0.44%5,619,350
Mar 10, 202618.0218.7618.0018.2718.272.53%8,700,275
Mar 9, 202617.4817.9217.1517.8217.821.02%6,708,856
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