Nanjing TDH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	33.71	34.00	32.28	32.33	32.33	-3.72%	2,298,500
Mar 19, 2026	33.80	34.20	33.38	33.58	33.58	-2.55%	1,859,416
Mar 18, 2026	33.68	34.46	33.50	34.46	34.46	2.80%	1,622,370
Mar 17, 2026	34.45	34.53	33.51	33.52	33.52	-2.53%	1,550,700
Mar 16, 2026	34.07	34.39	33.66	34.39	34.39	1.24%	2,197,100
Mar 13, 2026	34.42	34.58	33.92	33.97	33.97	-1.79%	1,952,685
Mar 12, 2026	35.30	35.42	34.39	34.59	34.59	-1.98%	2,250,521
Mar 11, 2026	36.23	36.44	35.15	35.29	35.29	-2.38%	2,481,200
Mar 10, 2026	36.01	36.56	35.66	36.15	36.15	1.89%	2,717,669
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