Nanjing TDH Technology Co.,Ltd. (SHE:301378)
China
· Delayed Price · Currency is CNY 36.15
+0.67 (1.89%)
At close: Mar 10, 2026
Nanjing TDH Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 37.70 | 38.65 | 37.45 | 38.28 | 38.28 | 1.46% | 3,126,101 |
| Feb 26, 2026 | 38.34 | 38.34 | 37.46 | 37.73 | 37.73 | -1.26% | 2,860,935 |
| Feb 25, 2026 | 38.87 | 38.87 | 38.02 | 38.21 | 38.21 | -0.49% | 3,038,741 |
| Feb 24, 2026 | 40.10 | 40.50 | 38.30 | 38.40 | 38.40 | -3.25% | 4,214,543 |
| Feb 13, 2026 | 40.17 | 40.76 | 39.40 | 39.69 | 39.69 | -1.19% | 4,194,717 |
| Feb 12, 2026 | 41.00 | 41.41 | 39.81 | 40.17 | 40.17 | -1.50% | 4,142,720 |
| Feb 11, 2026 | 40.96 | 41.67 | 40.50 | 40.78 | 40.78 | -0.46% | 4,064,044 |
| Feb 10, 2026 | 41.98 | 42.38 | 40.42 | 40.97 | 40.97 | -2.03% | 5,440,203 |
| Feb 9, 2026 | 42.91 | 43.01 | 40.98 | 41.82 | 41.82 | 3.00% | 6,369,025 |
| Feb 6, 2026 | 43.26 | 43.78 | 40.30 | 40.60 | 40.60 | -3.29% | 6,882,744 |
| Feb 5, 2026 | 41.88 | 42.89 | 41.00 | 41.98 | 41.98 | -2.91% | 6,060,950 |
| Feb 4, 2026 | 44.52 | 45.18 | 42.26 | 43.24 | 43.24 | -7.01% | 10,255,110 |
| Feb 3, 2026 | 45.02 | 47.18 | 43.53 | 46.50 | 46.50 | 4.49% | 14,404,958 |
| Feb 2, 2026 | 41.45 | 47.38 | 41.01 | 44.50 | 44.50 | 12.63% | 15,796,919 |
| Jan 30, 2026 | 40.25 | 40.97 | 39.00 | 39.51 | 39.51 | -3.56% | 5,585,290 |
| Jan 29, 2026 | 39.19 | 44.18 | 38.88 | 40.97 | 40.97 | 3.62% | 9,213,566 |
| Jan 28, 2026 | 40.78 | 41.37 | 39.21 | 39.54 | 39.54 | -3.49% | 5,395,771 |
| Jan 27, 2026 | 42.55 | 43.58 | 40.54 | 40.97 | 40.97 | -5.58% | 7,988,135 |
| Jan 26, 2026 | 42.02 | 45.29 | 42.02 | 43.39 | 43.39 | 2.24% | 11,604,240 |
| Jan 23, 2026 | 39.95 | 44.76 | 38.88 | 42.44 | 42.44 | 8.04% | 13,498,510 |
| Jan 22, 2026 | 40.10 | 40.31 | 38.99 | 39.28 | 39.28 | -2.02% | 6,475,233 |
| Jan 21, 2026 | 39.83 | 41.60 | 39.33 | 40.09 | 40.09 | -1.26% | 5,921,598 |
| Jan 20, 2026 | 43.32 | 44.27 | 39.89 | 40.60 | 40.60 | -5.36% | 6,143,384 |
| Jan 19, 2026 | 44.00 | 44.25 | 42.11 | 42.90 | 42.90 | -2.81% | 6,376,097 |
| Jan 16, 2026 | 46.73 | 47.40 | 43.68 | 44.14 | 44.14 | -5.32% | 12,514,630 |
| Jan 15, 2026 | 50.01 | 51.96 | 43.80 | 46.62 | 46.62 | -14.60% | 18,174,160 |
| Jan 14, 2026 | 44.97 | 54.59 | 43.40 | 54.59 | 54.59 | 20.00% | 15,790,670 |
| Jan 13, 2026 | 45.49 | 45.49 | 41.70 | 45.49 | 45.49 | 19.99% | 13,589,887 |
| Jan 12, 2026 | 33.31 | 37.91 | 33.00 | 37.91 | 37.91 | 20.01% | 9,260,507 |
| Jan 9, 2026 | 29.73 | 31.81 | 29.26 | 31.59 | 31.59 | 7.93% | 5,385,705 |
| Jan 8, 2026 | 28.94 | 29.50 | 28.73 | 29.27 | 29.27 | 1.63% | 1,750,804 |
| Jan 7, 2026 | 29.08 | 29.20 | 28.59 | 28.80 | 28.80 | -0.76% | 1,778,966 |
| Jan 6, 2026 | 29.14 | 29.30 | 28.77 | 29.02 | 29.02 | -0.51% | 1,944,100 |
| Jan 5, 2026 | 28.35 | 29.28 | 28.21 | 29.17 | 29.17 | 2.71% | 1,935,136 |
| Dec 31, 2025 | 27.94 | 28.65 | 27.69 | 28.40 | 28.40 | 2.12% | 1,772,705 |
| Dec 30, 2025 | 28.04 | 28.37 | 27.81 | 27.81 | 27.81 | -1.31% | 1,237,806 |
| Dec 29, 2025 | 27.94 | 28.36 | 27.65 | 28.18 | 28.18 | 1.15% | 1,467,520 |
| Dec 26, 2025 | 28.20 | 28.33 | 27.73 | 27.86 | 27.86 | -1.14% | 1,449,827 |
| Dec 25, 2025 | 28.11 | 28.30 | 27.77 | 28.18 | 28.18 | 0.61% | 1,169,187 |
| Dec 24, 2025 | 28.06 | 28.16 | 27.88 | 28.01 | 28.01 | 0.94% | 1,022,148 |
| Dec 23, 2025 | 28.35 | 28.35 | 27.71 | 27.75 | 27.75 | -1.63% | 1,421,240 |
| Dec 22, 2025 | 28.76 | 28.76 | 28.12 | 28.21 | 28.21 | -0.49% | 1,394,900 |
| Dec 19, 2025 | 28.23 | 28.41 | 27.97 | 28.35 | 28.35 | 0.50% | 1,397,185 |
| Dec 18, 2025 | 27.75 | 28.55 | 27.61 | 28.21 | 28.21 | 0.97% | 1,602,220 |
| Dec 17, 2025 | 27.59 | 27.94 | 26.79 | 27.94 | 27.94 | 1.20% | 1,899,350 |
| Dec 16, 2025 | 27.98 | 28.11 | 27.29 | 27.61 | 27.61 | -1.04% | 1,623,650 |
| Dec 15, 2025 | 28.52 | 28.55 | 27.84 | 27.90 | 27.90 | -2.28% | 1,736,610 |
| Dec 12, 2025 | 29.04 | 29.24 | 28.50 | 28.55 | 28.55 | -1.69% | 1,413,290 |
| Dec 11, 2025 | 29.81 | 29.99 | 29.04 | 29.04 | 29.04 | -2.58% | 1,677,231 |
| Dec 10, 2025 | 30.18 | 30.46 | 29.68 | 29.81 | 29.81 | -1.81% | 1,749,200 |
| Dec 9, 2025 | 30.86 | 30.97 | 30.33 | 30.36 | 30.36 | -1.62% | 1,638,800 |
| Dec 8, 2025 | 30.38 | 31.58 | 30.37 | 30.86 | 30.86 | 2.15% | 2,324,500 |
| Dec 5, 2025 | 29.66 | 30.25 | 29.21 | 30.21 | 30.21 | 1.85% | 1,829,600 |
| Dec 4, 2025 | 30.25 | 30.25 | 29.19 | 29.66 | 29.66 | -1.95% | 2,694,703 |
| Dec 3, 2025 | 31.72 | 31.84 | 30.05 | 30.25 | 30.25 | -4.57% | 3,224,065 |
| Dec 2, 2025 | 32.10 | 32.17 | 31.65 | 31.70 | 31.70 | -1.46% | 1,676,700 |
| Dec 1, 2025 | 31.75 | 32.54 | 31.45 | 32.17 | 32.17 | 0.94% | 2,664,238 |
| Nov 28, 2025 | 31.97 | 32.09 | 31.28 | 31.87 | 31.87 | 0.66% | 2,250,000 |
| Nov 27, 2025 | 32.41 | 32.44 | 31.53 | 31.66 | 31.66 | -2.10% | 3,400,715 |
| Nov 26, 2025 | 32.80 | 33.98 | 32.22 | 32.34 | 32.34 | -2.15% | 5,272,817 |
| Nov 25, 2025 | 32.60 | 33.38 | 32.50 | 33.05 | 33.05 | 1.41% | 5,291,524 |
| Nov 24, 2025 | 32.01 | 32.74 | 31.79 | 32.59 | 32.59 | 1.84% | 4,070,044 |
| Nov 21, 2025 | 32.00 | 32.74 | 31.21 | 32.00 | 32.00 | -0.93% | 4,201,612 |
| Nov 20, 2025 | 31.90 | 32.75 | 31.50 | 32.30 | 32.30 | 1.44% | 3,642,651 |
| Nov 19, 2025 | 32.59 | 32.59 | 31.73 | 31.84 | 31.84 | -2.33% | 3,731,228 |
| Nov 18, 2025 | 31.50 | 33.08 | 31.30 | 32.60 | 32.60 | 3.20% | 5,955,514 |
| Nov 17, 2025 | 30.73 | 31.59 | 30.63 | 31.59 | 31.59 | 3.13% | 2,141,660 |
| Nov 14, 2025 | 30.57 | 31.18 | 30.35 | 30.63 | 30.63 | -0.29% | 1,272,270 |
| Nov 13, 2025 | 30.77 | 30.88 | 30.42 | 30.72 | 30.72 | -0.03% | 1,206,333 |
| Nov 12, 2025 | 30.90 | 31.09 | 30.54 | 30.73 | 30.73 | -0.52% | 980,365 |
| Nov 11, 2025 | 31.17 | 31.37 | 30.77 | 30.89 | 30.89 | -0.90% | 1,255,070 |
| Nov 10, 2025 | 31.11 | 31.40 | 30.99 | 31.17 | 31.17 | 0.23% | 1,275,200 |
| Nov 7, 2025 | 31.35 | 31.41 | 31.01 | 31.10 | 31.10 | -0.67% | 1,769,786 |
| Nov 6, 2025 | 31.60 | 31.67 | 31.19 | 31.31 | 31.31 | -0.79% | 1,534,060 |
| Nov 5, 2025 | 31.55 | 32.09 | 31.46 | 31.56 | 31.56 | -1.19% | 1,967,650 |
| Nov 4, 2025 | 31.68 | 32.05 | 31.50 | 31.94 | 31.94 | 0.13% | 2,188,810 |
| Nov 3, 2025 | 31.51 | 31.95 | 31.25 | 31.90 | 31.90 | 1.59% | 2,800,430 |
| Oct 31, 2025 | 30.43 | 31.85 | 30.33 | 31.40 | 31.40 | 3.26% | 3,388,725 |
| Oct 30, 2025 | 30.75 | 30.94 | 30.34 | 30.41 | 30.41 | -1.11% | 1,683,988 |
| Oct 29, 2025 | 30.87 | 31.17 | 30.57 | 30.75 | 30.75 | -0.36% | 2,010,970 |
| Oct 28, 2025 | 30.52 | 31.12 | 30.22 | 30.86 | 30.86 | 1.11% | 2,227,155 |
| Oct 27, 2025 | 30.33 | 30.61 | 30.08 | 30.52 | 30.52 | 0.83% | 1,653,244 |
| Oct 24, 2025 | 29.87 | 30.37 | 29.87 | 30.27 | 30.27 | 1.07% | 1,913,928 |
| Oct 23, 2025 | 29.47 | 29.99 | 29.14 | 29.95 | 29.95 | 1.66% | 1,982,452 |
| Oct 22, 2025 | 29.68 | 29.82 | 29.30 | 29.46 | 29.46 | -0.24% | 1,044,520 |
| Oct 21, 2025 | 28.88 | 29.62 | 28.88 | 29.53 | 29.53 | 2.18% | 1,734,342 |
| Oct 20, 2025 | 28.69 | 28.98 | 28.31 | 28.90 | 28.90 | 2.16% | 1,479,554 |
| Oct 17, 2025 | 28.89 | 29.23 | 28.24 | 28.29 | 28.29 | -2.14% | 1,632,079 |
| Oct 16, 2025 | 29.55 | 29.55 | 28.86 | 28.91 | 28.91 | -1.97% | 1,705,450 |
| Oct 15, 2025 | 29.17 | 29.92 | 29.06 | 29.49 | 29.49 | 0.89% | 1,851,796 |
| Oct 14, 2025 | 29.85 | 30.06 | 29.07 | 29.23 | 29.23 | -1.28% | 1,741,060 |
| Oct 13, 2025 | 28.01 | 30.20 | 28.01 | 29.61 | 29.61 | -1.63% | 3,034,496 |
| Oct 10, 2025 | 30.42 | 30.50 | 30.00 | 30.10 | 30.10 | -1.34% | 2,333,747 |
| Oct 9, 2025 | 30.90 | 31.15 | 30.39 | 30.51 | 30.51 | -1.49% | 2,486,670 |