Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.20	18.86	18.10	18.49	18.49	1.09%	53,628,740
Apr 29, 2026	18.00	18.34	17.88	18.29	18.29	0.99%	34,197,860
Apr 28, 2026	18.08	18.49	17.94	18.11	18.11	-0.33%	37,187,770
Apr 27, 2026	18.23	18.54	18.13	18.17	18.17	-	39,633,950
Apr 24, 2026	18.18	18.38	17.98	18.17	18.17	-0.82%	31,387,690
Apr 23, 2026	18.64	18.69	18.18	18.32	18.32	-1.72%	36,210,300
Apr 22, 2026	18.47	18.80	18.40	18.64	18.64	0.65%	36,494,310
Apr 21, 2026	18.78	18.81	18.40	18.52	18.52	-1.54%	37,852,610
Apr 20, 2026	18.85	19.29	18.71	18.81	18.81	-1.83%	63,363,710
Apr 17, 2026	19.04	19.32	18.98	19.16	19.16	-0.05%	68,260,540
Apr 16, 2026	18.72	19.38	18.70	19.17	19.17	1.64%	85,695,970
Apr 15, 2026	18.26	18.91	18.20	18.86	18.86	3.40%	86,026,720
Apr 14, 2026	17.79	18.44	17.73	18.24	18.24	3.05%	52,908,670
Apr 13, 2026	17.20	17.74	17.18	17.70	17.70	1.55%	32,498,930
Apr 10, 2026	17.32	17.53	17.30	17.43	17.43	1.04%	35,177,740
Apr 9, 2026	17.25	17.29	17.12	17.25	17.25	-0.98%	22,178,332
Apr 8, 2026	17.04	17.46	17.03	17.42	17.42	3.44%	42,682,357
Apr 7, 2026	16.68	17.08	16.54	16.84	16.84	0.42%	19,060,550
Apr 3, 2026	16.88	16.89	16.72	16.77	16.77	-0.18%	11,816,310
Apr 2, 2026	17.00	17.00	16.72	16.80	16.80	-1.29%	15,926,500
Apr 1, 2026	17.14	17.17	16.91	17.02	17.02	1.01%	20,403,760
Mar 31, 2026	16.67	17.06	16.61	16.85	16.85	0.90%	25,033,300
Mar 30, 2026	16.51	16.70	16.38	16.70	16.70	-0.42%	18,710,660
Mar 27, 2026	16.51	16.86	16.51	16.77	16.77	0.12%	15,323,610
Mar 26, 2026	16.87	16.95	16.70	16.75	16.75	-1.06%	16,857,210
Mar 25, 2026	16.76	16.95	16.75	16.93	16.93	1.62%	22,874,070
Mar 24, 2026	16.68	16.73	16.41	16.66	16.66	1.52%	23,320,360
Mar 23, 2026	17.03	17.15	16.35	16.41	16.41	-5.20%	53,755,950
Mar 20, 2026	17.51	17.63	17.23	17.31	17.31	-1.14%	28,549,610
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%	43,678,130
Feb 24, 2026	19.10	19.21	18.98	19.09	19.09	0.90%	33,379,860
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%	29,354,500