Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.38	17.38	16.78	17.29	-	2.31%	24,502,858
Jun 2, 2026	16.90	17.04	16.55	16.90	16.90	0.30%	32,061,690
Jun 1, 2026	16.76	17.08	16.70	16.85	16.85	0.96%	34,584,240
May 29, 2026	17.38	17.49	16.65	16.69	16.69	-3.58%	47,362,830
May 28, 2026	17.60	17.66	16.85	17.31	17.31	-2.26%	57,327,430
May 27, 2026	17.71	18.30	17.66	17.71	17.71	-0.45%	46,066,440
May 26, 2026	17.78	17.90	17.50	17.79	17.79	0.28%	35,426,750
May 25, 2026	17.92	18.25	17.86	18.11	17.74	1.40%	35,237,630
May 22, 2026	17.68	17.96	17.45	17.86	17.50	1.65%	33,170,390
May 21, 2026	18.15	18.38	17.53	17.57	17.21	-2.50%	44,118,090
May 20, 2026	18.12	18.50	17.97	18.02	17.65	-0.77%	39,865,770
May 19, 2026	17.88	18.18	17.71	18.16	17.79	2.19%	40,673,900
May 18, 2026	17.45	17.99	17.40	17.77	17.41	1.54%	34,360,060
May 15, 2026	17.69	18.06	17.44	17.50	17.14	-1.07%	42,314,840
May 14, 2026	18.45	18.50	17.68	17.69	17.33	-3.49%	42,604,870
May 13, 2026	17.79	18.37	17.64	18.33	17.96	2.52%	52,057,770
May 12, 2026	18.25	18.26	17.80	17.88	17.51	-2.03%	53,298,160
May 11, 2026	18.22	18.54	18.22	18.25	17.88	0.44%	52,359,830
May 8, 2026	18.26	18.43	18.08	18.17	17.80	-1.03%	39,479,120
May 7, 2026	18.32	18.38	18.16	18.36	17.98	0.22%	40,794,920
May 6, 2026	18.61	18.66	18.26	18.32	17.95	-0.92%	67,620,280
Apr 30, 2026	18.20	18.86	18.10	18.49	18.11	1.09%	53,628,740
Apr 29, 2026	18.00	18.34	17.88	18.29	17.92	0.99%	34,197,860
Apr 28, 2026	18.08	18.49	17.94	18.11	17.74	-0.33%	37,187,770
Apr 27, 2026	18.23	18.54	18.13	18.17	17.80	-	39,633,950
Apr 24, 2026	18.18	18.38	17.98	18.17	17.80	-0.82%	31,387,690
Apr 23, 2026	18.64	18.69	18.18	18.32	17.95	-1.72%	36,210,300
Apr 22, 2026	18.47	18.80	18.40	18.64	18.26	0.65%	36,494,310
Apr 21, 2026	18.78	18.81	18.40	18.52	18.14	-1.54%	37,852,610
Apr 20, 2026	18.85	19.29	18.71	18.81	18.43	-1.83%	63,363,710
Apr 17, 2026	19.04	19.32	18.98	19.16	18.77	-0.05%	68,260,540
Apr 16, 2026	18.72	19.38	18.70	19.17	18.78	1.64%	85,695,970
Apr 15, 2026	18.26	18.91	18.20	18.86	18.47	3.40%	86,026,720
Apr 14, 2026	17.79	18.44	17.73	18.24	17.87	3.05%	52,908,670
Apr 13, 2026	17.20	17.74	17.18	17.70	17.34	1.55%	32,498,930
Apr 10, 2026	17.32	17.53	17.30	17.43	17.07	1.04%	35,177,740
Apr 9, 2026	17.25	17.29	17.12	17.25	16.90	-0.98%	22,178,330
Apr 8, 2026	17.04	17.46	17.03	17.42	17.06	3.44%	42,682,350
Apr 7, 2026	16.68	17.08	16.54	16.84	16.50	0.42%	19,060,550
Apr 3, 2026	16.88	16.89	16.72	16.77	16.43	-0.18%	11,816,310
Apr 2, 2026	17.00	17.00	16.72	16.80	16.46	-1.29%	15,926,500
Apr 1, 2026	17.14	17.17	16.91	17.02	16.67	1.01%	20,403,760
Mar 31, 2026	16.67	17.06	16.61	16.85	16.51	0.90%	25,033,300
Mar 30, 2026	16.51	16.70	16.38	16.70	16.36	-0.42%	18,710,660
Mar 27, 2026	16.51	16.86	16.51	16.77	16.43	0.12%	15,323,610
Mar 26, 2026	16.87	16.95	16.70	16.75	16.41	-1.06%	16,857,210
Mar 25, 2026	16.76	16.95	16.75	16.93	16.58	1.62%	22,874,070
Mar 24, 2026	16.68	16.73	16.41	16.66	16.32	1.52%	23,320,360
Mar 23, 2026	17.03	17.15	16.35	16.41	16.07	-5.20%	53,755,950
Mar 20, 2026	17.51	17.63	17.23	17.31	16.96	-1.14%	28,549,610