Hangzhou DPTech Technology Co. Ltd. Class A 300768
SZSE · China · Technology Services
CNY 14.82-0.35 (-2.31%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.82 | -2.31% | CNY 15.10 | CNY 15.19 | CNY 14.62 | 8.53M |
| 2026-09-29 | CNY 15.17 | +0.93% | CNY 15.00 | CNY 15.41 | CNY 14.86 | 8.06M |
| 2026-09-28 | CNY 15.03 | -0.20% | CNY 15.28 | CNY 15.35 | CNY 14.75 | 8.35M |
| 2026-09-24 | CNY 15.06 | -1.50% | CNY 15.20 | CNY 15.31 | CNY 15.05 | 4.33M |
| 2026-09-23 | CNY 15.29 | +0.26% | CNY 15.25 | CNY 15.49 | CNY 15.12 | 6.29M |
| 2026-09-22 | CNY 15.25 | +1.06% | CNY 15.14 | CNY 15.38 | CNY 15.03 | 7.83M |
| 2026-09-21 | CNY 15.09 | +1.82% | CNY 14.89 | CNY 15.14 | CNY 14.82 | 6.46M |
| 2026-09-18 | CNY 14.82 | +2.63% | CNY 14.51 | CNY 14.98 | CNY 14.51 | 7.25M |
| 2026-09-17 | CNY 14.44 | -1.16% | CNY 14.51 | CNY 14.72 | CNY 14.39 | 5.11M |
| 2026-09-16 | CNY 14.61 | -1.55% | CNY 14.96 | CNY 14.98 | CNY 14.38 | 9.18M |
| 2026-09-15 | CNY 14.84 | -0.20% | CNY 15.20 | CNY 15.34 | CNY 14.82 | 11.17M |
| 2026-09-14 | CNY 14.87 | +3.62% | CNY 14.93 | CNY 15.23 | CNY 14.68 | 12.42M |
| 2026-09-11 | CNY 14.35 | -0.69% | CNY 14.40 | CNY 14.66 | CNY 14.18 | 3.72M |
| 2026-09-10 | CNY 14.45 | -0.07% | CNY 14.45 | CNY 14.57 | CNY 14.31 | 2.54M |
| 2026-09-09 | CNY 14.46 | -1.63% | CNY 14.70 | CNY 14.72 | CNY 14.39 | 4.04M |
| 2026-09-08 | CNY 14.70 | -0.41% | CNY 14.75 | CNY 14.86 | CNY 14.65 | 3.39M |
| 2026-09-07 | CNY 14.76 | -0.81% | CNY 14.86 | CNY 14.92 | CNY 14.69 | 4.30M |
| 2026-09-04 | CNY 14.88 | +0.40% | CNY 15.05 | CNY 15.19 | CNY 14.79 | 4.87M |
| 2026-09-03 | CNY 14.82 | -1.20% | CNY 15.00 | CNY 15.13 | CNY 14.74 | 3.83M |
| 2026-09-02 | CNY 15.00 | -0.86% | CNY 15.00 | CNY 15.09 | CNY 14.87 | 3.91M |
| 2026-09-01 | CNY 15.13 | +0.73% | CNY 15.02 | CNY 15.22 | CNY 14.98 | 5.86M |
| 2026-08-31 | CNY 15.02 | +0.60% | CNY 14.60 | CNY 15.07 | CNY 14.55 | 7.35M |
| 2026-08-28 | CNY 14.93 | +1.56% | CNY 15.17 | CNY 15.35 | CNY 14.92 | 10.54M |
| 2026-08-27 | CNY 14.70 | +0.96% | CNY 14.60 | CNY 14.72 | CNY 14.50 | 4.07M |
| 2026-08-26 | CNY 14.56 | +0.48% | CNY 14.43 | CNY 14.70 | CNY 14.36 | 4.02M |
| 2026-08-25 | CNY 14.49 | +1.61% | CNY 14.24 | CNY 14.56 | CNY 14.16 | 4.01M |
| 2026-08-24 | CNY 14.26 | -2.46% | CNY 14.55 | CNY 14.59 | CNY 14.14 | 5.07M |
| 2026-08-21 | CNY 14.62 | -0.81% | CNY 14.61 | CNY 14.73 | CNY 14.31 | 4.71M |
| 2026-08-20 | CNY 14.74 | +1.38% | CNY 14.79 | CNY 14.87 | CNY 14.55 | 6.41M |
| 2026-08-19 | CNY 14.54 | -6.19% | CNY 15.30 | CNY 15.35 | CNY 14.54 | 9.81M |
| 2026-08-18 | CNY 15.50 | -4.44% | CNY 16.03 | CNY 16.20 | CNY 15.21 | 16.21M |
| 2026-08-17 | CNY 16.22 | -1.52% | CNY 16.30 | CNY 16.69 | CNY 15.60 | 14.54M |
| 2026-08-14 | CNY 16.47 | -0.42% | CNY 16.58 | CNY 16.97 | CNY 16.16 | 12.00M |
| 2026-08-13 | CNY 16.54 | +0.67% | CNY 16.37 | CNY 16.76 | CNY 16.30 | 13.67M |
| 2026-08-12 | CNY 16.43 | -0.67% | CNY 16.68 | CNY 16.72 | CNY 16.39 | 9.19M |
| 2026-08-11 | CNY 16.54 | -1.49% | CNY 16.86 | CNY 16.96 | CNY 16.53 | 11.07M |
| 2026-08-10 | CNY 16.79 | -0.59% | CNY 16.90 | CNY 17.05 | CNY 16.62 | 11.06M |
| 2026-08-07 | CNY 16.89 | -2.76% | CNY 17.33 | CNY 17.33 | CNY 16.47 | 18.12M |
| 2026-08-06 | CNY 17.37 | +2.66% | CNY 16.51 | CNY 17.37 | CNY 16.50 | 22.11M |
| 2026-08-05 | CNY 16.92 | +1.44% | CNY 16.20 | CNY 17.29 | CNY 16.20 | 20.02M |
| 2026-08-04 | CNY 16.68 | +3.03% | CNY 16.30 | CNY 16.72 | CNY 16.29 | 13.75M |
| 2026-08-03 | CNY 16.19 | -0.55% | CNY 16.28 | CNY 16.48 | CNY 16.07 | 11.87M |
| 2026-07-31 | CNY 16.28 | +8.90% | CNY 15.32 | CNY 16.57 | CNY 15.31 | 21.06M |
| 2026-07-30 | CNY 14.95 | -6.80% | CNY 15.88 | CNY 16.05 | CNY 14.95 | 14.55M |
| 2026-07-29 | CNY 16.04 | -2.20% | CNY 16.13 | CNY 16.86 | CNY 15.59 | 14.09M |
| 2026-07-28 | CNY 16.40 | +2.37% | CNY 15.74 | CNY 16.74 | CNY 15.44 | 16.00M |
| 2026-07-27 | CNY 16.02 | +1.52% | CNY 15.67 | CNY 16.15 | CNY 15.56 | 10.36M |
| 2026-07-24 | CNY 15.78 | -5.11% | CNY 16.20 | CNY 16.77 | CNY 15.78 | 13.95M |
| 2026-07-23 | CNY 16.63 | -3.87% | CNY 17.00 | CNY 17.20 | CNY 16.44 | 20.32M |
| 2026-07-22 | CNY 17.30 | +5.62% | CNY 16.26 | CNY 17.77 | CNY 15.78 | 31.49M |
| 2026-07-21 | CNY 16.38 | +3.08% | CNY 15.45 | CNY 16.38 | CNY 15.19 | 18.40M |
| 2026-07-20 | CNY 15.89 | +6.36% | CNY 14.99 | CNY 15.99 | CNY 14.99 | 17.32M |
| 2026-07-17 | CNY 14.94 | -3.74% | CNY 15.39 | CNY 16.28 | CNY 14.83 | 13.64M |
| 2026-07-16 | CNY 15.52 | +0.06% | CNY 15.30 | CNY 15.72 | CNY 15.30 | 8.28M |
| 2026-07-15 | CNY 15.51 | +0.52% | CNY 15.35 | CNY 15.76 | CNY 15.20 | 9.66M |
| 2026-07-14 | CNY 15.43 | -1.53% | CNY 15.70 | CNY 15.97 | CNY 14.89 | 12.09M |
| 2026-07-13 | CNY 15.67 | -2.73% | CNY 15.83 | CNY 16.41 | CNY 15.58 | 12.51M |
| 2026-07-10 | CNY 16.11 | -3.42% | CNY 16.44 | CNY 16.55 | CNY 16.04 | 18.26M |
| 2026-07-09 | CNY 16.68 | +1.28% | CNY 16.01 | CNY 16.85 | CNY 15.62 | 22.27M |
| 2026-07-08 | CNY 16.47 | +8.57% | CNY 15.07 | CNY 17.30 | CNY 15.07 | 27.21M |
| 2026-07-07 | CNY 15.17 | -2.94% | CNY 15.47 | CNY 16.10 | CNY 15.13 | 14.64M |
| 2026-07-06 | CNY 15.63 | +6.33% | CNY 14.68 | CNY 16.45 | CNY 14.35 | 19.83M |
| 2026-07-03 | CNY 14.70 | -1.74% | CNY 15.09 | CNY 15.47 | CNY 14.62 | 11.42M |
| 2026-07-02 | CNY 14.96 | +5.72% | CNY 14.16 | CNY 16.00 | CNY 14.02 | 17.87M |
| 2026-07-01 | CNY 14.15 | +2.76% | CNY 13.80 | CNY 14.26 | CNY 13.80 | 6.84M |
| 2026-06-30 | CNY 13.77 | +3.15% | CNY 13.35 | CNY 13.82 | CNY 13.20 | 5.85M |
| 2026-06-29 | CNY 13.35 | -0.07% | CNY 13.38 | CNY 13.49 | CNY 13.10 | 5.93M |
| 2026-06-26 | CNY 13.36 | -4.91% | CNY 14.09 | CNY 14.14 | CNY 13.33 | 7.69M |
| 2026-06-25 | CNY 14.05 | -2.36% | CNY 14.39 | CNY 14.47 | CNY 13.93 | 5.87M |
| 2026-06-24 | CNY 14.39 | -2.44% | CNY 14.70 | CNY 14.85 | CNY 14.17 | 5.49M |
| 2026-06-23 | CNY 14.75 | +0.34% | CNY 14.71 | CNY 15.13 | CNY 14.58 | 6.72M |
| 2026-06-22 | CNY 14.70 | +0.20% | CNY 14.53 | CNY 14.77 | CNY 13.96 | 7.35M |
| 2026-06-18 | CNY 14.67 | +1.52% | CNY 14.31 | CNY 14.82 | CNY 14.29 | 5.57M |
| 2026-06-17 | CNY 14.45 | -1.43% | CNY 14.60 | CNY 14.60 | CNY 14.34 | 4.04M |
| 2026-06-16 | CNY 14.66 | +1.03% | CNY 14.51 | CNY 14.68 | CNY 14.30 | 5.07M |
| 2026-06-15 | CNY 14.51 | +3.27% | CNY 14.16 | CNY 14.53 | CNY 14.08 | 5.49M |
| 2026-06-12 | CNY 14.05 | +1.01% | CNY 14.13 | CNY 14.40 | CNY 13.87 | 9.00M |
| 2026-06-11 | CNY 13.91 | -4.99% | CNY 14.51 | CNY 14.65 | CNY 13.81 | 6.38M |
| 2026-06-10 | CNY 14.64 | -2.40% | CNY 14.85 | CNY 15.00 | CNY 14.35 | 5.51M |
| 2026-06-09 | CNY 15.00 | +0.13% | CNY 15.01 | CNY 15.15 | CNY 14.80 | 5.47M |
| 2026-06-08 | CNY 14.98 | -2.98% | CNY 15.15 | CNY 15.42 | CNY 14.71 | 6.68M |
| 2026-06-05 | CNY 15.44 | -0.13% | CNY 15.38 | CNY 15.75 | CNY 15.18 | 5.93M |
| 2026-06-04 | CNY 15.46 | -3.19% | CNY 15.82 | CNY 15.95 | CNY 15.34 | 6.12M |
| 2026-06-03 | CNY 15.97 | -0.68% | CNY 16.08 | CNY 16.24 | CNY 15.83 | 5.57M |
| 2026-06-02 | CNY 16.08 | -2.90% | CNY 16.67 | CNY 16.68 | CNY 16.00 | 5.07M |
| 2026-06-01 | CNY 16.56 | +2.22% | CNY 16.17 | CNY 17.11 | CNY 16.15 | 7.24M |
| 2026-05-29 | CNY 16.20 | -4.14% | CNY 16.93 | CNY 17.05 | CNY 16.13 | 6.03M |
| 2026-05-28 | CNY 16.90 | -0.53% | CNY 16.85 | CNY 17.04 | CNY 16.45 | 6.33M |
| 2026-05-27 | CNY 16.99 | -2.58% | CNY 17.29 | CNY 17.59 | CNY 16.86 | 5.85M |
| 2026-05-26 | CNY 17.44 | -1.47% | CNY 17.63 | CNY 17.85 | CNY 17.06 | 6.39M |