Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.40	18.63	18.28	18.48	18.48	-0.54%	37,015,830
Feb 5, 2026	18.58	18.79	18.51	18.58	18.58	-0.69%	35,649,700
Feb 4, 2026	18.58	18.72	18.46	18.71	18.71	0.27%	38,481,830
Feb 3, 2026	18.63	18.70	18.32	18.66	18.66	1.30%	55,655,420
Feb 2, 2026	18.85	18.98	18.41	18.42	18.42	-2.85%	55,885,190
Jan 30, 2026	19.28	19.34	18.60	18.96	18.96	-2.17%	60,467,880
Jan 29, 2026	19.65	19.82	19.26	19.38	19.38	-1.87%	62,709,800
Jan 28, 2026	19.90	20.09	19.70	19.75	19.75	-0.95%	50,232,310
Jan 27, 2026	20.10	20.20	19.57	19.94	19.94	-1.14%	68,116,990
Jan 26, 2026	20.88	20.88	20.06	20.17	20.17	-3.72%	97,844,820
Jan 23, 2026	20.76	20.95	20.66	20.95	20.95	0.92%	61,030,530
Jan 22, 2026	21.00	21.16	20.72	20.76	20.76	-0.91%	63,473,430
Jan 21, 2026	20.15	21.40	20.15	20.95	20.95	4.23%	133,084,800
Jan 20, 2026	20.35	20.48	19.93	20.10	20.10	-1.08%	51,881,230
Jan 19, 2026	20.48	20.69	20.28	20.32	20.32	-0.78%	48,976,640
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