Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.76	17.80	17.41	17.51	17.51	-2.61%	34,757,760
Mar 18, 2026	17.75	18.00	17.68	17.98	17.98	1.30%	24,045,080
Mar 17, 2026	17.97	18.07	17.72	17.75	17.75	-1.06%	24,714,280
Mar 16, 2026	18.00	18.02	17.72	17.94	17.94	-0.72%	26,603,530
Mar 13, 2026	18.15	18.24	18.01	18.07	18.07	-1.04%	24,341,790
Mar 12, 2026	18.17	18.43	18.13	18.26	18.26	0.05%	26,273,800
Mar 11, 2026	18.30	18.34	18.18	18.25	18.25	-0.16%	27,402,250
Mar 10, 2026	18.34	18.47	18.17	18.28	18.28	0.44%	32,501,380
Mar 9, 2026	17.90	18.28	17.70	18.20	18.20	0.17%	36,133,110
Mar 6, 2026	18.00	18.21	17.96	18.17	18.17	0.11%	21,486,760
Mar 5, 2026	18.08	18.33	18.07	18.15	18.15	2.31%	38,723,870
Mar 4, 2026	17.88	18.07	17.64	17.74	17.74	-1.93%	42,402,160
Mar 3, 2026	18.87	18.95	18.05	18.09	18.09	-3.83%	55,429,800
Mar 2, 2026	18.96	19.06	18.66	18.81	18.81	-2.34%	48,956,900
Feb 27, 2026	19.12	19.29	18.98	19.26	19.26	-	29,790,330
Feb 26, 2026	19.05	19.34	18.97	19.26	19.26	1.26%	44,776,200
Feb 25, 2026	19.08	19.23	18.96	19.02	19.02	-0.37%	43,678,137
Feb 24, 2026	19.10	19.21	18.98	19.09	19.09	0.90%	33,379,861
Feb 13, 2026	18.90	19.10	18.86	18.92	18.92	-0.53%	30,419,150
Feb 12, 2026	18.92	19.05	18.79	19.02	19.02	0.79%	30,952,610
Feb 11, 2026	18.93	18.99	18.84	18.87	18.87	-0.21%	29,354,501
Feb 10, 2026	18.70	19.03	18.67	18.91	18.91	1.12%	42,637,974
Feb 9, 2026	18.70	18.74	18.53	18.70	18.70	1.19%	36,399,700
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