Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	20.52	20.67	20.08	20.48	20.48	0.39%	71,716,919
Jan 15, 2026	20.20	20.59	20.18	20.40	20.40	-	56,023,910
Jan 14, 2026	20.10	20.81	20.09	20.40	20.40	1.54%	107,257,500
Jan 13, 2026	20.88	20.96	19.99	20.09	20.09	-2.52%	99,770,280
Jan 12, 2026	19.88	20.67	19.87	20.61	20.61	4.73%	114,482,800
Jan 9, 2026	19.18	19.68	19.17	19.68	19.68	2.02%	61,369,282
Jan 8, 2026	19.33	19.44	19.15	19.29	19.29	-0.41%	51,309,741
Jan 7, 2026	19.41	19.72	19.25	19.37	19.37	-0.15%	65,759,954
Jan 6, 2026	19.25	19.46	19.21	19.40	19.40	0.83%	54,107,190
Jan 5, 2026	19.04	19.25	19.02	19.24	19.24	1.58%	38,066,650
Dec 31, 2025	19.00	19.08	18.86	18.94	18.94	-0.11%	25,870,940
Dec 30, 2025	18.83	19.04	18.81	18.96	18.96	0.11%	27,217,490
Dec 29, 2025	19.08	19.11	18.87	18.94	18.94	-0.63%	27,848,480
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