Skip to main content
logo
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
16.50
-0.07 (-0.42%)
Jul 16, 2026, 3:05 PM CST

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202616.2716.8016.1816.5016.50-0.42%32,642,564
Jul 15, 202616.2616.7216.1416.5716.571.53%35,979,744
Jul 14, 202616.7516.9016.0416.3216.32-2.80%53,545,330
Jul 13, 202617.2617.4416.7016.7916.79-2.89%47,109,986
Jul 10, 202617.2417.8417.1217.2917.290.23%70,417,560
Jul 9, 202616.8617.3016.7517.2517.251.71%51,115,622
Jul 8, 202616.7617.3716.7516.9616.963.23%59,145,217
Jul 7, 202616.5516.8216.2916.4316.43-1.26%28,554,180
Jul 6, 202616.7316.7416.4116.6416.64-0.95%32,501,590
Jul 3, 202616.5016.9516.5016.8016.801.76%40,243,960
Jul 2, 202616.4216.8116.1816.5116.51-0.42%38,373,748
Jul 1, 202616.4917.0016.4716.5816.580.55%41,859,690
Jun 30, 202615.9816.5915.9216.4916.493.06%43,799,634
Jun 29, 202615.8616.1315.8116.0016.000.13%31,675,611
Jun 26, 202616.6116.6115.9415.9815.98-4.14%41,707,772
Jun 25, 202616.2017.2016.1516.6716.671.96%58,287,516
Jun 24, 202615.9016.4915.8116.3516.352.64%51,484,453
Jun 23, 202616.4216.5515.9015.9315.93-3.45%42,711,970
Jun 22, 202616.2216.5015.9516.5016.501.41%40,689,330
Jun 18, 202616.3016.4516.1116.2716.27-0.25%29,778,590
Jun 17, 202616.2816.6616.1616.3116.31-0.61%31,026,268
Jun 16, 202616.1216.5415.9916.4116.411.80%42,515,740
Jun 15, 202616.0016.1515.8616.1216.121.07%39,583,940
Jun 12, 202616.0116.0715.8215.9515.950.69%35,202,350
Jun 11, 202616.1916.2115.7815.8415.84-2.46%36,450,010
Jun 10, 202616.4516.6216.1816.2416.24-2.11%30,584,020
Jun 9, 202616.5016.6216.4016.5916.590.79%23,301,794
Jun 8, 202616.6216.7716.3716.4616.46-2.72%35,881,852
Jun 5, 202616.6917.2516.5516.9216.921.38%36,433,520
Jun 4, 202616.8216.9716.5716.6916.69-1.82%26,247,480
Jun 3, 202616.8317.3516.7817.0017.000.59%36,679,590
Jun 2, 202616.9017.0416.5516.9016.900.30%32,061,690
Jun 1, 202616.7617.0816.7016.8516.850.96%34,584,240
May 29, 202617.3817.4916.6516.6916.69-3.58%47,362,830
May 28, 202617.6017.6616.8517.3117.31-2.26%57,327,430
May 27, 202617.7118.3017.6617.7117.71-0.45%46,066,440
May 26, 202617.7817.9017.5017.7917.790.28%35,426,750
May 25, 202617.9218.2517.8618.1117.741.40%35,237,630
May 22, 202617.6817.9617.4517.8617.501.65%33,170,390
May 21, 202618.1518.3817.5317.5717.21-2.50%44,118,090
May 20, 202618.1218.5017.9718.0217.65-0.77%39,865,770
May 19, 202617.8818.1817.7118.1617.792.19%40,673,900
May 18, 202617.4517.9917.4017.7717.411.54%34,360,060
May 15, 202617.6918.0617.4417.5017.14-1.07%42,314,840
May 14, 202618.4518.5017.6817.6917.33-3.49%42,604,870
May 13, 202617.7918.3717.6418.3317.962.52%52,057,770
May 12, 202618.2518.2617.8017.8817.51-2.03%53,298,160
May 11, 202618.2218.5418.2218.2517.880.44%52,359,830
May 8, 202618.2618.4318.0818.1717.80-1.03%39,479,120
May 7, 202618.3218.3818.1618.3617.980.22%40,794,920