Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	20.45	20.45	19.56	19.56	19.56	-2.25%	38,022,989
Nov 13, 2025	19.65	20.23	19.65	20.01	20.01	2.20%	55,150,721
Nov 12, 2025	19.85	19.93	19.47	19.58	19.58	-1.06%	45,498,020
Nov 11, 2025	20.15	20.23	19.73	19.79	19.79	-1.35%	44,433,945
Nov 10, 2025	20.36	20.49	19.97	20.06	20.06	-1.23%	50,392,800
Nov 7, 2025	20.45	20.55	20.31	20.31	20.31	-1.41%	41,283,635
Nov 6, 2025	20.20	20.73	20.12	20.60	20.60	2.28%	67,661,146
Nov 5, 2025	19.89	20.21	19.70	20.14	20.14	-0.40%	48,647,914
Nov 4, 2025	20.54	20.56	20.03	20.22	20.22	-1.84%	54,429,726
Nov 3, 2025	20.58	20.67	20.25	20.60	20.60	0.73%	57,553,542
Oct 31, 2025	20.68	20.90	20.40	20.45	20.45	-1.82%	66,654,893
Oct 30, 2025	21.16	21.34	20.81	20.83	20.83	-1.61%	72,260,974
Oct 29, 2025	21.15	21.23	20.88	21.17	21.17	0.09%	80,387,100
Oct 28, 2025	21.55	21.55	20.96	21.15	21.15	-1.63%	126,440,712
Oct 27, 2025	20.40	21.96	20.35	21.50	21.50	7.72%	236,089,519
Oct 24, 2025	19.63	20.12	19.61	19.96	19.96	2.89%	79,611,360
Oct 23, 2025	19.15	19.45	18.96	19.40	19.40	0.62%	39,756,489
Oct 22, 2025	19.21	19.46	18.92	19.28	19.28	-0.46%	48,751,164
Oct 21, 2025	18.88	19.43	18.81	19.37	19.37	3.20%	65,008,188
Oct 20, 2025	18.90	19.05	18.65	18.77	18.77	0.64%	44,343,183
Oct 17, 2025	19.46	19.53	18.62	18.65	18.65	-4.46%	78,248,858
Oct 16, 2025	19.68	20.09	19.45	19.52	19.52	-1.56%	54,370,625
Oct 15, 2025	19.35	19.85	19.21	19.83	19.83	2.59%	68,450,273
Oct 14, 2025	20.17	20.48	19.22	19.33	19.33	-3.74%	97,573,351
Oct 13, 2025	19.51	20.15	19.50	20.08	20.08	-2.43%	94,741,478
Oct 10, 2025	21.00	21.12	20.47	20.58	20.58	-2.92%	102,095,702
Oct 9, 2025	20.20	21.66	20.17	21.20	21.20	5.21%	151,311,098
Sep 30, 2025	20.15	20.55	20.05	20.15	20.15	0.50%	82,016,988
Sep 29, 2025	20.20	20.35	19.91	20.05	20.05	-0.55%	88,871,410
Sep 26, 2025	20.94	20.94	20.15	20.16	20.16	-3.86%	108,316,510
Sep 25, 2025	20.88	21.33	20.45	20.97	20.97	2.54%	154,363,751
Sep 24, 2025	19.56	20.48	19.46	20.45	20.45	4.02%	149,636,524
Sep 23, 2025	20.18	20.27	19.27	19.66	19.66	-0.86%	114,070,616
Sep 22, 2025	19.59	19.83	19.39	19.83	19.83	2.32%	102,338,703
Sep 19, 2025	19.83	19.83	19.33	19.38	19.38	-2.32%	128,015,385
Sep 18, 2025	18.72	20.57	18.63	19.84	19.84	6.10%	272,035,835
Sep 17, 2025	18.70	18.79	18.51	18.70	18.70	-0.43%	51,211,716
Sep 16, 2025	18.38	18.88	18.18	18.78	18.78	2.18%	67,118,462
Sep 15, 2025	18.58	18.63	18.32	18.38	18.38	-0.97%	45,684,199
Sep 12, 2025	18.53	18.89	18.51	18.56	18.56	-0.16%	63,365,143
Sep 11, 2025	18.15	18.59	18.09	18.59	18.59	2.48%	61,737,350
Sep 10, 2025	18.20	18.40	17.97	18.14	18.14	-0.06%	42,014,020
Sep 9, 2025	18.47	18.48	18.06	18.15	18.15	-2.16%	47,371,521
Sep 8, 2025	18.32	18.63	18.23	18.55	18.55	0.98%	56,841,222
Sep 5, 2025	18.01	18.40	17.81	18.37	18.37	2.06%	67,233,890
Sep 4, 2025	18.77	18.82	17.60	18.00	18.00	-3.64%	99,466,278
Sep 3, 2025	18.95	19.10	18.63	18.68	18.68	-1.06%	75,086,631
Sep 2, 2025	19.31	19.34	18.63	18.88	18.88	-2.68%	122,179,612
Sep 1, 2025	19.49	19.75	19.25	19.40	19.40	-0.10%	89,909,195
Aug 29, 2025	19.65	19.70	19.20	19.42	19.42	-0.31%	102,967,231