Zhe Jiang Dali Technology Co.,Ltd (SHE:002214)
China · Delayed Price · Currency is CNY 11.14
-0.05 (-0.45%)
Sep 26, 2025, 2:45 PM CST
SHE:002214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.13 | 11.19 | 11.09 | 11.12 | 11.12 | -0.63% | 1,831,800 |
| Sep 25, 2025 | 11.20 | 11.23 | 11.09 | 11.19 | 11.19 | -0.09% | 3,865,861 |
| Sep 24, 2025 | 11.02 | 11.25 | 11.01 | 11.20 | 11.20 | 1.36% | 3,149,332 |
| Sep 23, 2025 | 11.13 | 11.19 | 10.90 | 11.05 | 11.05 | -0.63% | 3,149,400 |
| Sep 22, 2025 | 11.22 | 11.23 | 11.11 | 11.12 | 11.12 | -0.98% | 2,847,960 |
| Sep 19, 2025 | 11.31 | 11.33 | 11.17 | 11.23 | 11.23 | -1.06% | 3,379,000 |
| Sep 18, 2025 | 11.22 | 11.65 | 11.15 | 11.35 | 11.35 | 1.07% | 5,550,599 |
| Sep 17, 2025 | 11.32 | 11.32 | 11.17 | 11.23 | 11.23 | - | 3,017,020 |
| Sep 16, 2025 | 11.28 | 11.33 | 11.16 | 11.23 | 11.23 | -0.44% | 2,141,242 |
| Sep 15, 2025 | 11.38 | 11.39 | 11.26 | 11.28 | 11.28 | -0.44% | 2,371,738 |
| Sep 12, 2025 | 11.25 | 11.44 | 11.19 | 11.33 | 11.33 | 1.16% | 3,443,098 |
| Sep 11, 2025 | 11.15 | 11.25 | 11.07 | 11.20 | 11.20 | 0.45% | 2,441,638 |
| Sep 10, 2025 | 11.16 | 11.20 | 11.10 | 11.15 | 11.15 | 0.18% | 1,516,280 |
| Sep 9, 2025 | 11.16 | 11.30 | 11.11 | 11.13 | 11.13 | -0.80% | 2,328,900 |
| Sep 8, 2025 | 11.26 | 11.44 | 11.12 | 11.22 | 11.22 | -0.18% | 2,923,153 |
| Sep 5, 2025 | 11.15 | 11.24 | 11.04 | 11.24 | 11.24 | 1.81% | 2,754,720 |
| Sep 4, 2025 | 11.12 | 11.28 | 10.87 | 11.04 | 11.04 | -1.34% | 4,449,720 |
| Sep 3, 2025 | 11.53 | 11.53 | 11.10 | 11.19 | 11.19 | -2.19% | 3,383,600 |
| Sep 2, 2025 | 11.64 | 11.70 | 11.29 | 11.44 | 11.44 | -1.80% | 3,928,320 |
| Sep 1, 2025 | 11.49 | 11.80 | 11.49 | 11.65 | 11.65 | 1.39% | 3,536,841 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.41 | 11.49 | 11.49 | -0.43% | 2,684,720 |
| Aug 28, 2025 | 11.60 | 11.65 | 11.24 | 11.54 | 11.54 | 0.09% | 6,096,160 |
| Aug 27, 2025 | 11.73 | 11.83 | 11.52 | 11.53 | 11.53 | -2.21% | 6,034,100 |
| Aug 26, 2025 | 11.76 | 11.95 | 11.73 | 11.79 | 11.79 | 0.60% | 4,504,580 |
| Aug 25, 2025 | 11.98 | 12.09 | 11.71 | 11.72 | 11.72 | -0.17% | 6,966,000 |
| Aug 22, 2025 | 11.70 | 11.88 | 11.51 | 11.74 | 11.74 | 0.34% | 6,081,560 |
| Aug 21, 2025 | 11.45 | 11.90 | 11.40 | 11.70 | 11.70 | 2.63% | 7,366,276 |
| Aug 20, 2025 | 11.15 | 11.51 | 10.99 | 11.40 | 11.40 | 3.83% | 7,008,110 |
| Aug 19, 2025 | 10.69 | 11.14 | 10.63 | 10.98 | 10.98 | 2.62% | 5,041,800 |
| Aug 18, 2025 | 10.72 | 10.85 | 10.61 | 10.70 | 10.70 | -0.56% | 5,477,640 |
| Aug 15, 2025 | 10.75 | 10.86 | 10.71 | 10.76 | 10.76 | - | 2,996,210 |
| Aug 14, 2025 | 11.02 | 11.06 | 10.76 | 10.76 | 10.76 | -2.36% | 3,649,680 |
| Aug 13, 2025 | 11.00 | 11.17 | 10.97 | 11.02 | 11.02 | 0.18% | 2,860,180 |
| Aug 12, 2025 | 11.14 | 11.20 | 10.94 | 11.00 | 11.00 | -1.35% | 3,630,960 |
| Aug 11, 2025 | 11.18 | 11.28 | 11.06 | 11.15 | 11.15 | 0.45% | 2,974,506 |
| Aug 8, 2025 | 10.84 | 11.22 | 10.81 | 11.10 | 11.10 | 2.68% | 6,512,366 |
| Aug 7, 2025 | 10.82 | 11.05 | 10.73 | 10.81 | 10.81 | 0.28% | 4,092,460 |
| Aug 6, 2025 | 10.82 | 10.93 | 10.73 | 10.78 | 10.78 | -0.46% | 3,494,760 |
| Aug 5, 2025 | 10.90 | 10.99 | 10.77 | 10.83 | 10.83 | 0.93% | 4,402,098 |
| Aug 4, 2025 | 10.30 | 10.73 | 10.20 | 10.73 | 10.73 | 4.99% | 6,171,620 |
| Aug 1, 2025 | 10.07 | 10.36 | 10.07 | 10.22 | 10.22 | 1.79% | 3,318,130 |
| Jul 31, 2025 | 10.18 | 10.20 | 9.99 | 10.04 | 10.04 | -0.79% | 3,010,004 |
| Jul 30, 2025 | 10.23 | 10.23 | 10.07 | 10.12 | 10.12 | -0.20% | 1,778,920 |
| Jul 29, 2025 | 10.20 | 10.20 | 10.03 | 10.14 | 10.14 | -0.39% | 2,655,621 |
| Jul 28, 2025 | 10.26 | 10.36 | 10.10 | 10.18 | 10.18 | -1.55% | 3,570,593 |
| Jul 25, 2025 | 10.28 | 10.36 | 10.18 | 10.34 | 10.34 | 0.58% | 2,791,700 |
| Jul 24, 2025 | 10.12 | 10.28 | 10.12 | 10.28 | 10.28 | 1.78% | 3,000,140 |
| Jul 23, 2025 | 10.32 | 10.33 | 10.10 | 10.10 | 10.10 | -2.13% | 4,016,880 |
| Jul 22, 2025 | 10.33 | 10.40 | 10.30 | 10.32 | 10.32 | -0.10% | 2,723,245 |
| Jul 21, 2025 | 10.30 | 10.41 | 10.29 | 10.33 | 10.33 | -0.19% | 2,566,920 |