Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.32	14.32	14.06	14.06	14.06	-1.82%	20,593,682
Oct 29, 2026	14.40	14.50	14.13	14.32	14.32	-1.04%	25,127,780
Oct 28, 2026	14.45	14.55	14.36	14.47	14.47	-0.48%	20,634,643
Oct 27, 2026	14.68	14.75	14.38	14.54	14.54	-1.02%	27,927,602
Oct 26, 2026	14.78	14.84	14.54	14.69	14.69	-2.78%	37,516,006
Oct 23, 2026	14.50	15.13	14.42	15.11	15.11	3.14%	32,369,729
Oct 22, 2026	14.85	14.93	14.63	14.65	14.65	-1.35%	18,090,867
Oct 21, 2026	14.96	15.07	14.82	14.85	14.85	-1.07%	16,011,855
Oct 20, 2026	14.76	15.03	14.74	15.01	15.01	1.35%	19,293,358
Oct 19, 2026	14.62	14.84	14.59	14.81	14.81	0.82%	15,585,890
Oct 16, 2026	14.88	14.98	14.57	14.69	14.69	-0.94%	22,209,219
Oct 15, 2026	14.74	14.92	14.65	14.83	14.83	-1.00%	22,759,607
Oct 14, 2026	15.25	15.33	14.96	14.98	14.98	-1.90%	27,580,022
Oct 13, 2026	15.43	15.48	15.22	15.27	15.27	-1.55%	18,703,510
Oct 12, 2026	15.40	15.54	15.40	15.51	15.51	0.32%	17,368,900
Oct 9, 2026	15.21	15.49	15.20	15.46	15.46	1.11%	16,340,062
Oct 8, 2026	15.31	15.42	15.21	15.29	15.29	-0.20%	14,483,930
Sep 30, 2026	15.26	15.38	15.22	15.32	15.32	0.59%	10,879,200
Sep 29, 2026	15.20	15.28	15.18	15.23	15.23	0.07%	11,212,621
Sep 28, 2026	15.50	15.53	15.17	15.22	15.22	-2.06%	19,266,294
Sep 24, 2026	15.81	15.85	15.51	15.54	15.54	-1.96%	26,319,380
Sep 23, 2026	15.86	15.91	15.80	15.85	15.85	-0.25%	15,156,479
Sep 22, 2026	15.88	15.98	15.85	15.89	15.89	0.44%	19,675,726
Sep 21, 2026	15.79	15.83	15.72	15.82	15.82	0.51%	15,156,520
Sep 18, 2026	15.75	15.82	15.71	15.74	15.74	0.32%	15,096,953
Sep 17, 2026	15.61	15.72	15.61	15.69	15.69	-0.19%	10,243,802
Sep 16, 2026	15.81	15.82	15.58	15.72	15.72	-1.09%	21,311,260
Sep 15, 2026	15.97	16.20	15.94	16.20	15.89	1.50%	19,051,690
Sep 14, 2026	15.92	16.08	15.85	15.96	15.66	0.25%	18,904,821
Sep 11, 2026	15.98	16.00	15.82	15.92	15.62	-0.81%	23,957,004
Sep 10, 2026	16.12	16.13	16.02	16.05	15.75	-0.62%	16,159,673
Sep 9, 2026	16.15	16.19	16.09	16.15	15.84	-0.31%	17,024,991
Sep 8, 2026	16.28	16.32	16.00	16.20	15.89	-0.49%	39,912,112
Sep 7, 2026	16.41	16.42	16.22	16.28	15.97	-0.18%	23,143,843
Sep 4, 2026	16.38	16.52	16.26	16.31	16.00	0.12%	24,893,176
Sep 3, 2026	16.43	16.48	16.24	16.29	15.98	-0.61%	18,221,143
Sep 2, 2026	16.48	16.65	16.30	16.39	16.08	-1.21%	24,393,486
Sep 1, 2026	16.38	16.64	16.36	16.59	16.28	1.04%	36,084,478
Aug 31, 2026	16.13	16.42	16.08	16.42	16.11	0.92%	28,401,689
Aug 28, 2026	16.27	16.41	16.26	16.27	15.96	-0.12%	28,297,405
Aug 27, 2026	16.25	16.30	16.18	16.29	15.98	0.37%	25,223,860
Aug 26, 2026	16.17	16.29	16.14	16.23	15.92	0.31%	23,191,255
Aug 25, 2026	16.02	16.21	15.99	16.18	15.87	0.50%	20,867,850
Aug 24, 2026	16.12	16.25	16.03	16.10	15.80	-0.06%	24,991,193
Aug 21, 2026	16.03	16.13	15.87	16.11	15.81	-0.19%	28,526,100
Aug 20, 2026	16.22	16.32	16.08	16.14	15.84	-	35,959,179
Aug 19, 2026	16.46	16.49	16.08	16.14	15.84	-3.12%	51,336,068
Aug 18, 2026	16.35	16.68	16.23	16.66	16.35	1.65%	49,891,836
Aug 17, 2026	16.49	16.50	16.10	16.39	16.08	-0.49%	65,807,350
Aug 14, 2026	16.42	16.64	16.27	16.47	16.16	0.06%	37,459,168