Nanjing TDH Technology Co. Ltd. Class A 301378
SZSE · China · Technology Services
CNY 25.40-0.08 (-0.31%)
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 25.40 | -0.31% | CNY 25.59 | CNY 25.91 | CNY 25.03 | 1.43M |
| 2026-09-29 | CNY 25.48 | +2.21% | CNY 24.95 | CNY 25.64 | CNY 24.70 | 1.43M |
| 2026-09-28 | CNY 24.93 | -1.03% | CNY 25.28 | CNY 25.33 | CNY 24.50 | 1.67M |
| 2026-09-24 | CNY 25.19 | -1.52% | CNY 25.44 | CNY 25.60 | CNY 25.03 | 1.31M |
| 2026-09-23 | CNY 25.58 | -1.69% | CNY 26.02 | CNY 26.30 | CNY 25.48 | 1.89M |
| 2026-09-22 | CNY 26.02 | +2.36% | CNY 25.42 | CNY 26.39 | CNY 25.42 | 3.25M |
| 2026-09-21 | CNY 25.42 | +5.48% | CNY 23.99 | CNY 25.53 | CNY 23.88 | 3.84M |
| 2026-09-18 | CNY 24.10 | +2.99% | CNY 23.46 | CNY 25.74 | CNY 23.46 | 3.78M |
| 2026-09-17 | CNY 23.40 | +0.82% | CNY 23.29 | CNY 23.52 | CNY 22.94 | 1.49M |
| 2026-09-16 | CNY 23.21 | +1.35% | CNY 22.69 | CNY 23.30 | CNY 22.52 | 1.59M |
| 2026-09-15 | CNY 22.90 | -3.05% | CNY 23.70 | CNY 23.90 | CNY 22.86 | 1.41M |
| 2026-09-14 | CNY 23.62 | -0.84% | CNY 23.70 | CNY 23.85 | CNY 23.25 | 1.83M |
| 2026-09-11 | CNY 23.82 | -2.78% | CNY 24.57 | CNY 24.60 | CNY 23.18 | 2.21M |
| 2026-09-10 | CNY 24.50 | -1.65% | CNY 24.99 | CNY 24.99 | CNY 24.47 | 1.21M |
| 2026-09-09 | CNY 24.91 | -1.89% | CNY 25.39 | CNY 25.43 | CNY 24.71 | 1.42M |
| 2026-09-08 | CNY 25.39 | +0.36% | CNY 25.30 | CNY 25.72 | CNY 25.17 | 1.35M |
| 2026-09-07 | CNY 25.30 | -0.98% | CNY 25.50 | CNY 25.75 | CNY 25.19 | 1.75M |
| 2026-09-04 | CNY 25.55 | +1.83% | CNY 25.24 | CNY 26.38 | CNY 25.24 | 2.72M |
| 2026-09-03 | CNY 25.09 | -1.95% | CNY 25.67 | CNY 25.92 | CNY 24.97 | 1.42M |
| 2026-09-02 | CNY 25.59 | -1.20% | CNY 25.73 | CNY 25.90 | CNY 25.12 | 1.67M |
| 2026-09-01 | CNY 25.90 | +1.65% | CNY 25.48 | CNY 26.09 | CNY 25.20 | 2.81M |
| 2026-08-31 | CNY 25.48 | +2.74% | CNY 24.59 | CNY 25.65 | CNY 24.15 | 3.70M |
| 2026-08-28 | CNY 24.80 | +1.60% | CNY 24.99 | CNY 26.41 | CNY 24.72 | 4.94M |
| 2026-08-27 | CNY 24.41 | 0.00% | CNY 24.32 | CNY 24.65 | CNY 24.26 | 1.52M |
| 2026-08-26 | CNY 24.41 | -1.77% | CNY 24.90 | CNY 25.19 | CNY 24.23 | 1.41M |
| 2026-08-25 | CNY 24.85 | +2.56% | CNY 24.13 | CNY 24.97 | CNY 23.87 | 2.12M |
| 2026-08-24 | CNY 24.23 | -1.50% | CNY 24.82 | CNY 24.82 | CNY 23.81 | 1.53M |
| 2026-08-21 | CNY 24.60 | -0.49% | CNY 24.49 | CNY 24.87 | CNY 24.09 | 1.46M |
| 2026-08-20 | CNY 24.72 | +0.73% | CNY 24.62 | CNY 25.23 | CNY 24.50 | 2.09M |
| 2026-08-19 | CNY 24.54 | -5.62% | CNY 25.62 | CNY 26.00 | CNY 24.46 | 2.38M |
| 2026-08-18 | CNY 26.00 | -0.50% | CNY 26.15 | CNY 26.25 | CNY 25.31 | 2.32M |
| 2026-08-17 | CNY 26.13 | +0.35% | CNY 26.04 | CNY 26.18 | CNY 25.48 | 2.19M |
| 2026-08-14 | CNY 26.04 | +0.15% | CNY 25.71 | CNY 26.36 | CNY 25.38 | 3.30M |
| 2026-08-13 | CNY 26.00 | -2.37% | CNY 26.93 | CNY 27.08 | CNY 26.00 | 3.31M |
| 2026-08-12 | CNY 26.63 | +0.68% | CNY 26.45 | CNY 26.87 | CNY 26.06 | 2.42M |
| 2026-08-11 | CNY 26.45 | -1.01% | CNY 26.52 | CNY 26.72 | CNY 25.96 | 2.73M |
| 2026-08-10 | CNY 26.72 | +2.89% | CNY 26.05 | CNY 27.05 | CNY 25.59 | 3.78M |
| 2026-08-07 | CNY 25.97 | -0.57% | CNY 26.10 | CNY 26.10 | CNY 24.95 | 3.69M |
| 2026-08-06 | CNY 26.12 | -1.80% | CNY 26.21 | CNY 26.85 | CNY 25.78 | 4.63M |
| 2026-08-05 | CNY 26.60 | +1.03% | CNY 25.80 | CNY 27.28 | CNY 25.80 | 7.32M |
| 2026-08-04 | CNY 26.33 | +6.69% | CNY 24.90 | CNY 28.70 | CNY 24.90 | 8.67M |
| 2026-08-03 | CNY 24.68 | -5.80% | CNY 26.10 | CNY 26.10 | CNY 24.22 | 7.75M |
| 2026-07-31 | CNY 26.20 | +10.83% | CNY 23.20 | CNY 28.22 | CNY 23.11 | 9.22M |
| 2026-07-30 | CNY 23.64 | +2.96% | CNY 22.88 | CNY 25.35 | CNY 22.38 | 6.03M |
| 2026-07-29 | CNY 22.96 | +0.04% | CNY 22.47 | CNY 23.29 | CNY 22.47 | 2.56M |
| 2026-07-28 | CNY 22.95 | +2.78% | CNY 22.33 | CNY 23.24 | CNY 22.13 | 2.29M |
| 2026-07-27 | CNY 22.33 | +5.48% | CNY 21.49 | CNY 22.76 | CNY 21.02 | 2.47M |
| 2026-07-24 | CNY 21.17 | -3.11% | CNY 21.66 | CNY 21.72 | CNY 21.06 | 1.57M |
| 2026-07-23 | CNY 21.85 | +1.58% | CNY 21.55 | CNY 21.92 | CNY 21.29 | 1.84M |
| 2026-07-22 | CNY 21.51 | -1.51% | CNY 21.85 | CNY 22.10 | CNY 21.20 | 2.31M |
| 2026-07-21 | CNY 21.84 | -0.55% | CNY 21.97 | CNY 22.20 | CNY 20.26 | 2.93M |
| 2026-07-20 | CNY 21.96 | -1.70% | CNY 22.74 | CNY 23.41 | CNY 21.50 | 2.49M |
| 2026-07-17 | CNY 22.34 | -6.37% | CNY 23.74 | CNY 24.14 | CNY 22.22 | 2.57M |
| 2026-07-16 | CNY 23.86 | +3.47% | CNY 22.80 | CNY 24.44 | CNY 22.74 | 2.57M |
| 2026-07-15 | CNY 23.06 | +1.50% | CNY 22.52 | CNY 23.50 | CNY 22.52 | 1.63M |
| 2026-07-14 | CNY 22.72 | +1.84% | CNY 22.31 | CNY 22.74 | CNY 21.61 | 1.89M |
| 2026-07-13 | CNY 22.31 | -5.94% | CNY 23.66 | CNY 24.15 | CNY 22.28 | 2.21M |
| 2026-07-10 | CNY 23.72 | +2.07% | CNY 23.29 | CNY 24.33 | CNY 22.75 | 2.20M |
| 2026-07-09 | CNY 23.24 | +0.43% | CNY 23.01 | CNY 23.55 | CNY 22.50 | 2.13M |
| 2026-07-08 | CNY 23.14 | +0.56% | CNY 23.11 | CNY 23.42 | CNY 22.60 | 1.77M |
| 2026-07-07 | CNY 23.01 | -3.28% | CNY 23.80 | CNY 23.98 | CNY 22.95 | 1.61M |
| 2026-07-06 | CNY 23.79 | -3.17% | CNY 24.96 | CNY 24.96 | CNY 23.60 | 1.89M |
| 2026-07-03 | CNY 24.57 | +1.24% | CNY 24.00 | CNY 24.80 | CNY 23.88 | 2.33M |
| 2026-07-02 | CNY 24.27 | -1.78% | CNY 25.88 | CNY 25.88 | CNY 24.18 | 3.24M |
| 2026-07-01 | CNY 24.71 | +3.04% | CNY 24.07 | CNY 25.34 | CNY 23.81 | 2.49M |
| 2026-06-30 | CNY 23.98 | +1.44% | CNY 23.57 | CNY 24.14 | CNY 23.20 | 2.43M |
| 2026-06-29 | CNY 23.64 | -1.62% | CNY 23.69 | CNY 24.40 | CNY 23.16 | 2.34M |
| 2026-06-26 | CNY 24.03 | -4.00% | CNY 25.03 | CNY 25.03 | CNY 23.94 | 2.71M |
| 2026-06-25 | CNY 25.03 | -4.65% | CNY 26.67 | CNY 26.68 | CNY 24.80 | 2.53M |
| 2026-06-24 | CNY 26.25 | -4.13% | CNY 27.11 | CNY 27.40 | CNY 25.80 | 2.26M |
| 2026-06-23 | CNY 27.38 | +0.66% | CNY 27.20 | CNY 27.91 | CNY 26.95 | 2.01M |
| 2026-06-22 | CNY 27.20 | -0.15% | CNY 26.97 | CNY 27.30 | CNY 25.83 | 2.22M |
| 2026-06-18 | CNY 27.24 | +0.89% | CNY 26.93 | CNY 27.45 | CNY 26.42 | 1.99M |
| 2026-06-17 | CNY 27.00 | -1.06% | CNY 27.68 | CNY 27.68 | CNY 26.78 | 1.91M |
| 2026-06-16 | CNY 27.29 | +0.66% | CNY 27.01 | CNY 27.54 | CNY 26.40 | 1.73M |
| 2026-06-15 | CNY 27.11 | +1.38% | CNY 26.80 | CNY 27.37 | CNY 26.52 | 1.96M |
| 2026-06-12 | CNY 26.74 | +3.00% | CNY 26.50 | CNY 27.30 | CNY 26.36 | 2.46M |
| 2026-06-11 | CNY 25.96 | -3.13% | CNY 26.62 | CNY 26.82 | CNY 25.56 | 2.05M |
| 2026-06-10 | CNY 26.80 | -3.39% | CNY 27.50 | CNY 27.78 | CNY 26.14 | 2.34M |
| 2026-06-09 | CNY 27.74 | +0.22% | CNY 27.96 | CNY 28.17 | CNY 27.16 | 1.85M |
| 2026-06-08 | CNY 27.68 | -3.12% | CNY 27.65 | CNY 28.60 | CNY 27.18 | 2.38M |
| 2026-06-05 | CNY 28.57 | +1.93% | CNY 27.98 | CNY 28.86 | CNY 27.40 | 2.28M |
| 2026-06-04 | CNY 28.03 | -1.86% | CNY 28.55 | CNY 28.60 | CNY 27.80 | 1.84M |
| 2026-06-03 | CNY 28.56 | -2.56% | CNY 29.15 | CNY 29.32 | CNY 28.34 | 1.84M |
| 2026-06-02 | CNY 29.31 | -2.37% | CNY 30.02 | CNY 30.39 | CNY 28.80 | 2.06M |
| 2026-06-01 | CNY 30.02 | +3.34% | CNY 29.18 | CNY 30.68 | CNY 28.94 | 2.77M |
| 2026-05-29 | CNY 29.05 | -4.35% | CNY 30.58 | CNY 30.88 | CNY 28.77 | 2.69M |
| 2026-05-28 | CNY 30.37 | -0.33% | CNY 31.00 | CNY 31.00 | CNY 29.46 | 2.53M |
| 2026-05-27 | CNY 30.47 | -4.57% | CNY 31.88 | CNY 32.01 | CNY 30.27 | 2.89M |
| 2026-05-26 | CNY 31.93 | -4.63% | CNY 33.48 | CNY 33.83 | CNY 31.20 | 2.91M |