Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	19.03	19.23	18.94	19.06	19.06	-0.10%	25,590,170
Dec 25, 2025	19.11	19.14	18.96	19.08	19.08	-0.10%	24,212,450
Dec 24, 2025	18.78	19.11	18.75	19.10	19.10	1.70%	33,076,560
Dec 23, 2025	18.77	18.93	18.71	18.78	18.78	-0.32%	23,600,820
Dec 22, 2025	18.72	18.92	18.72	18.84	18.84	0.86%	21,956,320
Dec 19, 2025	18.59	18.93	18.57	18.68	18.68	0.97%	27,406,702
Dec 18, 2025	18.38	18.63	18.35	18.50	18.50	-0.16%	18,503,490
Dec 17, 2025	18.13	18.59	18.10	18.53	18.53	1.98%	24,035,525
Dec 16, 2025	18.35	18.39	18.10	18.17	18.17	-1.09%	23,257,700
Dec 15, 2025	18.66	18.70	18.36	18.37	18.37	-2.55%	29,296,280
Dec 12, 2025	18.62	18.88	18.47	18.85	18.85	1.45%	33,789,980
Dec 11, 2025	19.00	19.02	18.57	18.58	18.58	-1.90%	28,192,290
Dec 10, 2025	18.94	19.00	18.65	18.94	18.94	-0.53%	29,424,340
Dec 9, 2025	19.13	19.33	19.00	19.04	19.04	-1.60%	26,202,580
Dec 8, 2025	19.31	19.52	19.31	19.35	19.17	0.57%	30,471,870
Dec 5, 2025	19.19	19.32	19.09	19.24	19.06	0.21%	21,812,240
Dec 4, 2025	19.27	19.31	19.07	19.20	19.02	-0.31%	18,203,090
Dec 3, 2025	19.43	19.44	19.15	19.26	19.08	-0.87%	22,158,450
Dec 2, 2025	19.36	19.48	19.30	19.43	19.24	0.26%	25,607,110
Dec 1, 2025	18.93	19.42	18.91	19.38	19.19	2.32%	40,367,980
Nov 28, 2025	18.84	18.94	18.68	18.94	18.76	0.53%	20,400,510
Nov 27, 2025	18.84	19.04	18.84	18.84	18.66	-0.11%	23,497,730
Nov 26, 2025	18.75	19.02	18.71	18.86	18.68	0.21%	24,285,270
Nov 25, 2025	18.82	19.10	18.79	18.82	18.64	0.43%	36,945,230
Nov 24, 2025	18.53	18.83	18.30	18.74	18.56	1.85%	32,290,050
Nov 21, 2025	18.70	18.88	18.39	18.40	18.22	-3.06%	43,902,250
Nov 20, 2025	19.25	19.30	18.97	18.98	18.80	-0.78%	22,667,150
Nov 19, 2025	19.20	19.36	18.99	19.13	18.95	-0.36%	28,405,820
Nov 18, 2025	19.35	19.48	19.12	19.20	19.02	-0.10%	30,655,560
Nov 17, 2025	19.52	19.54	19.12	19.22	19.04	-1.74%	40,761,130
Nov 14, 2025	19.80	19.85	19.56	19.56	19.37	-2.25%	38,022,980
Nov 13, 2025	19.65	20.23	19.65	20.01	19.82	2.20%	54,520,520
Nov 12, 2025	19.85	19.93	19.47	19.58	19.39	-1.06%	44,929,520
Nov 11, 2025	20.15	20.23	19.73	19.79	19.60	-1.35%	44,113,230
Nov 10, 2025	20.36	20.49	19.97	20.06	19.87	-1.23%	50,392,800
Nov 7, 2025	20.45	20.55	20.31	20.31	20.12	-1.41%	40,915,530
Nov 6, 2025	20.20	20.73	20.12	20.60	20.40	2.28%	67,273,440
Nov 5, 2025	19.89	20.21	19.70	20.14	19.95	-0.40%	48,647,910
Nov 4, 2025	20.54	20.56	20.03	20.22	20.03	-1.84%	53,776,620
Nov 3, 2025	20.58	20.67	20.25	20.60	20.40	0.73%	57,553,540
Oct 31, 2025	20.68	20.90	20.40	20.45	20.25	-1.82%	66,117,850
Oct 30, 2025	21.16	21.34	20.81	20.83	20.63	-1.61%	72,260,970
Oct 29, 2025	21.15	21.23	20.88	21.17	20.97	0.09%	80,387,100
Oct 28, 2025	21.55	21.55	20.96	21.15	20.95	-1.63%	126,440,700
Oct 27, 2025	20.40	21.96	20.35	21.50	21.29	7.72%	234,462,200
Oct 24, 2025	19.63	20.12	19.61	19.96	19.77	2.89%	78,608,310
Oct 23, 2025	19.15	19.45	18.96	19.40	19.21	0.62%	39,756,480
Oct 22, 2025	19.21	19.46	18.92	19.28	19.10	-0.46%	48,341,560
Oct 21, 2025	18.88	19.43	18.81	19.37	19.18	3.20%	65,008,180
Oct 20, 2025	18.90	19.05	18.65	18.77	18.59	0.64%	43,886,280