Skip to main content
logo
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
19.15
+0.28 (1.48%)
Aug 28, 2025, 12:44 PM CST

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202518.3519.6618.3519.43-3.02%40,097,276
Aug 26, 202518.6519.0018.5518.8618.860.59%98,339,486
Aug 25, 202519.0319.1318.5318.7518.750.48%137,356,920
Aug 22, 202518.3518.6918.2518.6618.662.30%125,816,304
Aug 21, 202518.4818.6618.1318.2418.24-0.44%85,622,140
Aug 20, 202518.2518.4018.0018.3218.320.66%102,841,071
Aug 19, 202518.2518.4318.0818.2018.200.05%151,146,764
Aug 18, 202517.1718.4917.1618.1918.198.21%215,787,564
Aug 15, 202516.5616.8116.5616.8116.811.27%44,368,260
Aug 14, 202516.7616.8316.5516.6016.60-0.90%45,784,296
Aug 13, 202516.6616.7816.5816.7516.750.90%43,833,841
Aug 12, 202516.5816.6616.5416.6016.600.36%35,213,075
Aug 11, 202516.3816.5716.3816.5416.540.98%26,083,668
Aug 8, 202516.4816.5216.3816.3816.38-0.91%25,666,660
Aug 7, 202516.6316.7016.4616.5316.53-0.54%27,344,130
Aug 6, 202516.4516.6516.4416.6216.620.73%35,945,029
Aug 5, 202516.3716.5016.3516.5016.500.79%30,828,402
Aug 4, 202516.3216.3916.2816.3716.37-0.43%27,171,747
Aug 1, 202516.3616.6316.2616.4416.441.11%47,616,977
Jul 31, 202516.3716.5716.1816.2616.26-1.16%50,914,067
Jul 30, 202516.6216.6516.3416.4516.45-0.96%32,338,929
Jul 29, 202516.5416.6716.4216.6116.610.06%31,087,711
Jul 28, 202516.7816.8416.4616.6016.60-0.12%38,675,773
Jul 25, 202516.4716.6816.4316.6216.620.91%40,615,123
Jul 24, 202516.2716.4716.2516.4716.471.42%37,295,251
Jul 23, 202516.2916.4416.2116.2416.24-0.49%33,391,085
Jul 22, 202516.3416.3516.1116.3216.32-0.12%34,411,090
Jul 21, 202516.2016.3916.1716.3416.340.80%31,136,327
Jul 18, 202516.1516.3816.1316.2116.210.37%33,719,123
Jul 17, 202516.0716.2015.9816.1516.150.37%35,187,865
Jul 16, 202516.2016.2816.0416.0916.09-0.98%38,937,802
Jul 15, 202515.9116.3015.9016.2516.252.07%56,001,919
Jul 14, 202516.0216.0215.9215.9215.92-0.44%22,453,440
Jul 11, 202515.8816.0715.8115.9915.990.63%37,112,877
Jul 10, 202515.8515.9615.7715.8915.890.38%23,185,255
Jul 9, 202515.9215.9615.7615.8315.83-0.44%21,303,750
Jul 8, 202515.6315.9215.6315.9015.901.60%29,384,134
Jul 7, 202515.7615.7915.6215.6515.65-0.89%17,890,206
Jul 4, 202515.9115.9215.7715.7915.79-0.63%20,843,523
Jul 3, 202515.6915.9215.6715.8915.891.40%24,078,531
Jul 2, 202515.8315.8815.6115.6715.67-1.01%24,850,791
Jul 1, 202515.8915.9815.7715.8315.83-0.31%22,703,144
Jun 30, 202515.8515.9615.8115.8815.880.19%25,768,977
Jun 27, 202515.8715.9915.7615.8515.850.19%30,167,617
Jun 26, 202515.7715.9215.7215.8215.820.19%34,226,171
Jun 25, 202515.6315.8015.5715.7915.791.02%39,283,335
Jun 24, 202515.4015.6515.3915.6315.631.56%33,443,290
Jun 23, 202515.1315.6015.0815.3915.391.25%26,154,863
Jun 20, 202515.2315.3315.1915.2015.20-0.46%17,781,092
Jun 19, 202515.4315.5315.2415.2715.27-1.29%20,530,676