Skip to main content
logo
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
16.59
+0.17 (1.04%)
Sep 1, 2026, 3:04 PM CST

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202616.3816.6416.3616.5916.591.04%36,102,978
Aug 31, 202616.1316.4216.0816.4216.420.92%28,401,689
Aug 28, 202616.2716.4116.2616.2716.27-0.12%28,336,905
Aug 27, 202616.2516.3016.1816.2916.290.37%25,236,460
Aug 26, 202616.1716.2916.1416.2316.230.31%23,207,255
Aug 25, 202616.0216.2115.9916.1816.180.50%20,869,950
Aug 24, 202616.1216.2516.0316.1016.10-0.06%24,993,193
Aug 21, 202616.0316.1315.8716.1116.11-0.19%28,536,200
Aug 20, 202616.2216.3216.0816.1416.14-35,959,179
Aug 19, 202616.4616.4916.0816.1416.14-3.12%51,336,060
Aug 18, 202616.3516.6816.2316.6616.661.65%49,891,830
Aug 17, 202616.4916.5016.1016.3916.39-0.49%65,814,050
Aug 14, 202616.4216.6416.2716.4716.470.06%37,463,368
Aug 13, 202616.6916.8716.4516.4616.46-0.96%40,380,711
Aug 12, 202616.5816.7616.4516.6216.62-0.24%31,540,196
Aug 11, 202616.8116.8816.6316.6616.66-1.13%31,295,520
Aug 10, 202616.8416.9316.7016.8516.850.06%29,534,878
Aug 7, 202616.9517.0016.6816.8416.84-1.06%33,975,648
Aug 6, 202617.0317.2316.9217.0217.02-0.93%33,254,064
Aug 5, 202617.0817.3616.9617.1817.180.29%54,880,840
Aug 4, 202616.8417.1516.8017.1317.131.96%54,244,704
Aug 3, 202616.7217.1016.6916.8016.800.48%63,660,727
Jul 31, 202616.4016.7916.2216.7216.723.47%75,348,110
Jul 30, 202616.3016.3916.1116.1616.16-1.58%48,911,260
Jul 29, 202616.3816.5316.1216.4216.420.31%45,383,219
Jul 28, 202616.5116.6216.2716.3716.37-2.15%37,696,062
Jul 27, 202616.5917.1316.5816.7316.731.83%52,769,820
Jul 24, 202616.5516.8216.4016.4316.43-2.43%30,673,622
Jul 23, 202616.5617.0216.4916.8416.841.38%34,513,020
Jul 22, 202616.3916.8816.2416.6116.610.61%41,342,680
Jul 21, 202616.1316.5116.1216.5116.511.66%37,929,586
Jul 20, 202616.0916.2515.9716.2416.241.37%37,945,034
Jul 17, 202616.4416.6115.9216.0216.02-2.91%44,856,720
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