Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	18.86	19.56	18.83	19.48	19.48	3.23%	143,111,942
Aug 27, 2025	18.99	19.82	18.85	18.87	18.87	0.05%	194,538,229
Aug 26, 2025	18.65	19.00	18.55	18.86	18.86	0.59%	98,339,486
Aug 25, 2025	19.03	19.13	18.53	18.75	18.75	0.48%	137,356,920
Aug 22, 2025	18.35	18.69	18.25	18.66	18.66	2.30%	125,816,304
Aug 21, 2025	18.48	18.66	18.13	18.24	18.24	-0.44%	85,622,140
Aug 20, 2025	18.25	18.40	18.00	18.32	18.32	0.66%	102,841,071
Aug 19, 2025	18.25	18.43	18.08	18.20	18.20	0.05%	151,146,764
Aug 18, 2025	17.17	18.49	17.16	18.19	18.19	8.21%	215,787,564
Aug 15, 2025	16.56	16.81	16.56	16.81	16.81	1.27%	44,368,260
Aug 14, 2025	16.76	16.83	16.55	16.60	16.60	-0.90%	45,784,296
Aug 13, 2025	16.66	16.78	16.58	16.75	16.75	0.90%	43,833,841
Aug 12, 2025	16.58	16.66	16.54	16.60	16.60	0.36%	35,213,075
Aug 11, 2025	16.38	16.57	16.38	16.54	16.54	0.98%	26,083,668
Aug 8, 2025	16.48	16.52	16.38	16.38	16.38	-0.91%	25,666,660
Aug 7, 2025	16.63	16.70	16.46	16.53	16.53	-0.54%	27,344,130
Aug 6, 2025	16.45	16.65	16.44	16.62	16.62	0.73%	35,945,029
Aug 5, 2025	16.37	16.50	16.35	16.50	16.50	0.79%	30,828,402
Aug 4, 2025	16.32	16.39	16.28	16.37	16.37	-0.43%	27,171,747
Aug 1, 2025	16.36	16.63	16.26	16.44	16.44	1.11%	47,616,977
Jul 31, 2025	16.37	16.57	16.18	16.26	16.26	-1.16%	50,914,067
Jul 30, 2025	16.62	16.65	16.34	16.45	16.45	-0.96%	32,338,929
Jul 29, 2025	16.54	16.67	16.42	16.61	16.61	0.06%	31,087,711
Jul 28, 2025	16.78	16.84	16.46	16.60	16.60	-0.12%	38,675,773
Jul 25, 2025	16.47	16.68	16.43	16.62	16.62	0.91%	40,615,123
Jul 24, 2025	16.27	16.47	16.25	16.47	16.47	1.42%	37,295,251
Jul 23, 2025	16.29	16.44	16.21	16.24	16.24	-0.49%	33,391,085
Jul 22, 2025	16.34	16.35	16.11	16.32	16.32	-0.12%	34,411,090
Jul 21, 2025	16.20	16.39	16.17	16.34	16.34	0.80%	31,136,327