Skip to main content
logo
Zhe Jiang Dali Technology Co.,Ltd (SHE:002214)
China flag China · Delayed Price · Currency is CNY
16.59
+0.83 (5.27%)
Oct 23, 2026, 3:04 PM CST

SHE:002214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.4916.6715.0016.5916.595.27%8,091,760
Oct 22, 202616.3116.5615.7015.7615.76-3.49%4,031,125
Oct 21, 202616.6116.8016.2916.3316.33-1.74%3,728,560
Oct 20, 202616.3016.6516.3016.6216.621.22%3,879,740
Oct 19, 202616.1016.4715.9816.4216.420.98%4,232,284
Oct 16, 202616.4916.7516.1816.2616.26-0.25%4,164,044
Oct 15, 202616.3016.5816.0216.3016.30-1.98%5,314,760
Oct 14, 202616.8417.2016.4816.6316.63-0.78%5,720,500
Oct 13, 202616.5016.8216.0916.7616.761.21%5,173,965
Oct 12, 202616.8316.9916.5216.5616.56-2.36%3,869,920
Oct 9, 202617.0317.1616.3616.9616.96-0.70%6,605,020
Oct 8, 202617.6517.7317.0317.0817.08-3.23%5,236,500
Sep 30, 202617.8017.9517.4517.6517.65-0.73%3,023,724
Sep 29, 202617.7217.9417.4317.7817.781.31%4,929,642
Sep 28, 202618.3018.5017.3417.5517.55-3.68%7,633,190
Sep 24, 202618.5018.5318.0018.2218.22-1.73%5,598,460
Sep 23, 202618.6318.8218.5018.5418.54-0.48%4,754,580
Sep 22, 202618.8619.1918.5118.6318.63-1.01%8,162,330
Sep 21, 202618.0319.0917.9118.8218.824.56%9,935,687
Sep 18, 202617.5018.3017.5018.0018.002.80%8,428,760
Sep 17, 202617.3017.7917.1717.5117.511.57%6,542,760
Sep 16, 202617.0117.2816.8817.2417.241.11%4,765,006
Sep 15, 202616.8817.3316.7417.0517.050.47%5,459,640
Sep 14, 202617.0017.1416.6916.9716.970.71%4,996,400
Sep 11, 202617.0017.1716.7216.8516.85-1.58%6,468,512
Sep 10, 202616.8917.4316.7717.1217.120.94%6,736,280
Sep 9, 202617.2817.5016.8216.9616.96-1.85%7,962,640
Sep 8, 202616.7317.3516.5317.2817.283.66%10,794,321
Sep 7, 202616.6617.1816.5316.6716.670.12%8,128,200
Sep 4, 202616.2617.1516.2616.6516.652.84%11,377,340
Sep 3, 202616.2016.4116.0016.1916.19-6,913,609
Sep 2, 202615.6916.3515.5916.1916.192.53%10,577,770
Sep 1, 202615.4015.9915.3015.7915.792.53%7,381,247
Aug 31, 202615.0115.5214.9515.4015.403.08%8,229,920
Aug 28, 202614.9015.3314.8214.9414.940.61%5,609,207
Aug 27, 202614.8915.1114.7014.8514.85-0.40%6,642,114
Aug 26, 202615.1215.3514.7714.9114.91-1.13%8,114,980
Aug 25, 202614.7615.1114.7115.0815.080.67%6,444,147
Aug 24, 202614.7915.3214.7114.9814.981.35%10,977,920
Aug 21, 202614.2114.8014.1214.7814.783.00%11,843,660
Aug 20, 202613.4714.8613.3614.3514.356.22%18,894,700
Aug 19, 202613.9514.0613.3013.5113.51-4.66%7,643,771
Aug 18, 202614.0714.3013.8914.1714.170.78%6,503,260
Aug 17, 202614.4314.4313.7314.0614.06-1.47%10,507,120
Aug 14, 202614.2314.6514.0114.2714.27-0.97%7,487,768
Aug 13, 202614.8415.1014.4114.4114.41-3.42%7,972,987
Aug 12, 202614.7014.9614.5214.9214.920.81%9,324,448
Aug 11, 202614.7415.2214.3014.8014.80-0.94%13,537,480
Aug 10, 202615.6115.7014.4214.9414.94-5.80%18,315,220
Aug 7, 202616.3416.3515.3615.8615.86-2.94%27,601,670