Hangzhou Todaytec Digital Co., Ltd (300743.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.08 | 12.53 | 12.05 | 12.21 | 12.21 | 8,018,781 |
| 29 Apr 2024 | 11.79 | 12.17 | 11.79 | 12.17 | 12.17 | 9,237,238 |
| 26 Apr 2024 | 11.86 | 12.05 | 11.76 | 11.79 | 11.79 | 9,709,356 |
| 25 Apr 2024 | 11.85 | 12.07 | 11.75 | 11.97 | 11.97 | 11,493,942 |
| 24 Apr 2024 | 12.99 | 13.38 | 11.68 | 11.92 | 11.92 | 20,615,759 |
| 23 Apr 2024 | 11.55 | 12.32 | 11.20 | 12.32 | 12.32 | 7,132,805 |
| 22 Apr 2024 | 9.82 | 10.29 | 9.55 | 10.27 | 10.27 | 4,595,669 |
| 19 Apr 2024 | 9.96 | 10.12 | 9.76 | 9.90 | 9.90 | 2,299,512 |
| 18 Apr 2024 | 10.08 | 10.20 | 9.72 | 9.96 | 9.96 | 3,678,938 |
| 17 Apr 2024 | 9.11 | 10.09 | 9.10 | 10.08 | 10.08 | 4,643,725 |
| 16 Apr 2024 | 9.82 | 9.85 | 8.85 | 8.97 | 8.97 | 5,800,559 |
| 15 Apr 2024 | 10.95 | 11.16 | 9.82 | 10.09 | 10.09 | 5,607,922 |
| 12 Apr 2024 | 10.96 | 11.30 | 10.96 | 11.08 | 11.08 | 2,483,266 |
| 11 Apr 2024 | 10.92 | 11.20 | 10.80 | 11.03 | 11.03 | 2,447,056 |
| 10 Apr 2024 | 11.38 | 11.38 | 10.84 | 10.94 | 10.94 | 2,288,226 |
| 09 Apr 2024 | 11.10 | 11.33 | 11.01 | 11.31 | 11.31 | 2,344,087 |
| 08 Apr 2024 | 11.58 | 11.58 | 11.01 | 11.06 | 11.06 | 2,470,881 |
| 03 Apr 2024 | 11.69 | 11.69 | 11.25 | 11.55 | 11.55 | 2,293,690 |
| 02 Apr 2024 | 11.61 | 11.78 | 11.56 | 11.66 | 11.66 | 2,493,397 |
| 01 Apr 2024 | 11.32 | 11.58 | 11.27 | 11.58 | 11.58 | 2,344,966 |
| 29 Mar 2024 | 10.95 | 11.13 | 10.90 | 11.31 | 11.31 | 1,249,400 |
| 28 Mar 2024 | 10.59 | 11.07 | 10.55 | 11.00 | 11.00 | 2,348,950 |
| 27 Mar 2024 | 11.07 | 11.10 | 10.53 | 10.56 | 10.56 | 2,514,499 |
| 26 Mar 2024 | 11.10 | 11.26 | 10.84 | 10.98 | 10.98 | 2,948,465 |
| 25 Mar 2024 | 11.47 | 11.55 | 11.08 | 11.15 | 11.15 | 2,943,692 |
| 22 Mar 2024 | 11.64 | 11.76 | 11.38 | 11.47 | 11.47 | 2,802,732 |
| 21 Mar 2024 | 11.66 | 11.72 | 11.38 | 11.67 | 11.67 | 2,625,984 |
| 20 Mar 2024 | 11.40 | 11.61 | 11.34 | 11.57 | 11.57 | 2,308,933 |
| 19 Mar 2024 | 11.42 | 11.58 | 11.27 | 11.41 | 11.41 | 2,572,800 |
| 18 Mar 2024 | 11.00 | 11.39 | 10.97 | 11.37 | 11.37 | 2,628,443 |
| 15 Mar 2024 | 10.80 | 10.98 | 10.67 | 10.97 | 10.97 | 2,104,892 |
| 14 Mar 2024 | 10.88 | 10.95 | 10.57 | 10.80 | 10.80 | 2,513,921 |
| 13 Mar 2024 | 10.78 | 10.99 | 10.68 | 10.90 | 10.90 | 2,777,604 |
| 12 Mar 2024 | 10.70 | 10.79 | 10.36 | 10.77 | 10.77 | 2,941,813 |
| 11 Mar 2024 | 10.35 | 10.62 | 10.22 | 10.60 | 10.60 | 2,910,465 |
| 08 Mar 2024 | 10.17 | 10.38 | 10.05 | 10.36 | 10.36 | 2,365,359 |
| 07 Mar 2024 | 10.13 | 10.37 | 10.06 | 10.11 | 10.11 | 2,641,640 |
| 06 Mar 2024 | 10.05 | 10.31 | 9.88 | 10.19 | 10.19 | 3,432,078 |
| 05 Mar 2024 | 10.32 | 10.41 | 10.03 | 10.08 | 10.08 | 4,310,481 |
| 04 Mar 2024 | 10.45 | 10.75 | 10.13 | 10.42 | 10.42 | 3,742,476 |
| 01 Mar 2024 | 10.20 | 10.45 | 10.08 | 10.44 | 10.44 | 3,745,045 |
| 29 Feb 2024 | 9.66 | 10.23 | 9.56 | 10.23 | 10.23 | 5,303,535 |
| 28 Feb 2024 | 11.20 | 11.40 | 9.72 | 9.80 | 9.80 | 8,152,034 |
| 27 Feb 2024 | 10.66 | 11.04 | 10.49 | 11.04 | 11.04 | 3,620,537 |
| 26 Feb 2024 | 10.63 | 10.94 | 10.52 | 10.65 | 10.65 | 5,413,063 |
| 23 Feb 2024 | 10.17 | 10.53 | 10.03 | 10.52 | 10.52 | 4,786,033 |
| 22 Feb 2024 | 9.52 | 10.03 | 9.52 | 10.01 | 10.01 | 4,224,146 |
| 21 Feb 2024 | 9.16 | 9.96 | 9.08 | 9.43 | 9.43 | 4,781,275 |
| 20 Feb 2024 | 9.17 | 9.31 | 8.89 | 9.22 | 9.22 | 3,679,273 |
| 19 Feb 2024 | 8.76 | 9.36 | 8.76 | 9.14 | 9.14 | 6,946,331 |
| 08 Feb 2024 | 7.69 | 8.63 | 7.55 | 8.59 | 8.59 | 7,258,063 |
| 07 Feb 2024 | 8.03 | 8.03 | 7.41 | 7.60 | 7.60 | 6,996,070 |
| 06 Feb 2024 | 7.93 | 8.44 | 7.08 | 7.90 | 7.90 | 9,384,433 |
| 05 Feb 2024 | 9.39 | 9.40 | 7.75 | 8.06 | 8.06 | 8,312,824 |
| 02 Feb 2024 | 10.21 | 10.47 | 9.14 | 9.55 | 9.55 | 4,749,339 |
| 01 Feb 2024 | 10.59 | 10.59 | 9.88 | 10.21 | 10.21 | 3,595,389 |
| 31 Jan 2024 | 11.25 | 11.25 | 10.41 | 10.50 | 10.50 | 3,666,640 |
| 30 Jan 2024 | 11.61 | 11.85 | 11.22 | 11.27 | 11.27 | 3,030,842 |
| 29 Jan 2024 | 12.23 | 12.23 | 11.49 | 11.52 | 11.52 | 2,595,148 |
| 26 Jan 2024 | 11.98 | 12.27 | 11.97 | 12.06 | 12.06 | 2,983,650 |
| 25 Jan 2024 | 11.40 | 11.96 | 11.32 | 11.95 | 11.95 | 3,335,828 |
| 24 Jan 2024 | 11.25 | 11.54 | 10.92 | 11.46 | 11.46 | 4,159,931 |
| 23 Jan 2024 | 11.53 | 11.66 | 11.03 | 11.15 | 11.15 | 4,146,105 |
| 22 Jan 2024 | 12.35 | 12.53 | 11.41 | 11.50 | 11.50 | 3,160,989 |
| 19 Jan 2024 | 12.72 | 12.73 | 12.45 | 12.46 | 12.46 | 2,417,325 |
| 18 Jan 2024 | 12.97 | 13.06 | 12.35 | 12.65 | 12.65 | 3,408,545 |
| 17 Jan 2024 | 13.17 | 13.30 | 12.94 | 12.98 | 12.98 | 2,042,750 |
| 16 Jan 2024 | 13.47 | 13.47 | 13.05 | 13.16 | 13.16 | 2,510,866 |
| 15 Jan 2024 | 13.45 | 13.58 | 13.22 | 13.36 | 13.36 | 1,711,800 |
| 12 Jan 2024 | 13.65 | 13.70 | 13.44 | 13.44 | 13.44 | 1,382,800 |
| 11 Jan 2024 | 13.22 | 13.61 | 13.19 | 13.60 | 13.60 | 1,829,737 |
| 10 Jan 2024 | 13.44 | 13.49 | 13.09 | 13.28 | 13.28 | 2,202,114 |
| 09 Jan 2024 | 13.51 | 13.71 | 13.30 | 13.43 | 13.43 | 2,144,353 |
| 08 Jan 2024 | 13.76 | 13.76 | 13.45 | 13.47 | 13.47 | 2,406,633 |
| 05 Jan 2024 | 13.90 | 13.97 | 13.63 | 13.68 | 13.68 | 1,395,299 |
| 04 Jan 2024 | 13.91 | 13.98 | 13.83 | 13.90 | 13.90 | 1,767,769 |
| 03 Jan 2024 | 14.00 | 14.03 | 13.81 | 13.99 | 13.99 | 2,043,933 |
| 02 Jan 2024 | 13.84 | 14.04 | 13.84 | 14.01 | 14.01 | 2,289,368 |
| 29 Dec 2023 | 13.53 | 13.89 | 13.38 | 13.88 | 13.88 | 2,111,939 |
| 28 Dec 2023 | 13.36 | 13.65 | 13.05 | 13.56 | 13.56 | 2,178,643 |
| 27 Dec 2023 | 13.21 | 13.35 | 13.11 | 13.30 | 13.30 | 1,687,397 |
| 26 Dec 2023 | 13.33 | 13.34 | 13.13 | 13.21 | 13.21 | 1,609,704 |
| 25 Dec 2023 | 13.44 | 13.75 | 13.18 | 13.33 | 13.33 | 2,439,689 |
| 22 Dec 2023 | 13.69 | 13.78 | 13.31 | 13.38 | 13.38 | 2,522,896 |
| 21 Dec 2023 | 13.75 | 13.82 | 13.34 | 13.68 | 13.68 | 2,759,074 |
| 20 Dec 2023 | 13.96 | 14.11 | 13.80 | 13.83 | 13.83 | 2,532,366 |
| 19 Dec 2023 | 13.75 | 14.17 | 13.67 | 13.87 | 13.87 | 2,586,595 |
| 18 Dec 2023 | 13.79 | 13.85 | 13.56 | 13.66 | 13.66 | 2,756,940 |
| 15 Dec 2023 | 14.05 | 14.05 | 13.73 | 13.84 | 13.84 | 1,912,397 |
| 14 Dec 2023 | 13.92 | 14.06 | 13.86 | 13.91 | 13.91 | 2,109,066 |
| 13 Dec 2023 | 13.96 | 14.10 | 13.90 | 13.90 | 13.90 | 2,067,307 |
| 12 Dec 2023 | 13.87 | 13.98 | 13.81 | 13.96 | 13.96 | 1,775,371 |
| 11 Dec 2023 | 13.72 | 13.91 | 13.61 | 13.87 | 13.87 | 3,076,081 |
| 08 Dec 2023 | 14.16 | 14.23 | 13.65 | 13.68 | 13.68 | 2,717,928 |
| 07 Dec 2023 | 14.00 | 14.26 | 13.98 | 14.11 | 14.11 | 2,630,344 |
| 06 Dec 2023 | 13.93 | 14.16 | 13.85 | 14.07 | 14.07 | 2,983,561 |
| 05 Dec 2023 | 14.29 | 14.30 | 13.94 | 13.94 | 13.94 | 2,666,027 |
| 04 Dec 2023 | 14.28 | 14.47 | 14.20 | 14.29 | 14.29 | 2,939,465 |
| 01 Dec 2023 | 14.28 | 14.39 | 14.19 | 14.29 | 14.29 | 2,641,989 |
| 30 Nov 2023 | 14.51 | 14.58 | 14.18 | 14.29 | 14.29 | 2,672,239 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.