Skip to main content
logo
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
15.88
+0.06 (0.38%)
Sep 22, 2026, 9:35 AM CST

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202615.7915.8315.7215.8215.820.51%15,156,520
Sep 18, 202615.7515.8215.7115.7415.740.32%15,096,953
Sep 17, 202615.6115.7215.6115.6915.69-0.19%10,243,802
Sep 16, 202615.8115.8215.5815.7215.72-1.09%21,311,260
Sep 15, 202615.9716.2015.9416.2015.891.50%19,051,690
Sep 14, 202615.9216.0815.8515.9615.660.25%18,904,821
Sep 11, 202615.9816.0015.8215.9215.62-0.81%23,957,004
Sep 10, 202616.1216.1316.0216.0515.75-0.62%16,159,673
Sep 9, 202616.1516.1916.0916.1515.84-0.31%17,024,991
Sep 8, 202616.2816.3216.0016.2015.89-0.49%39,912,112
Sep 7, 202616.4116.4216.2216.2815.97-0.18%23,143,843
Sep 4, 202616.3816.5216.2616.3116.000.12%24,893,176
Sep 3, 202616.4316.4816.2416.2915.98-0.61%18,221,143
Sep 2, 202616.4816.6516.3016.3916.08-1.21%24,393,486
Sep 1, 202616.3816.6416.3616.5916.281.04%36,084,478
Aug 31, 202616.1316.4216.0816.4216.110.92%28,401,689
Aug 28, 202616.2716.4116.2616.2715.96-0.12%28,297,405
Aug 27, 202616.2516.3016.1816.2915.980.37%25,223,860
Aug 26, 202616.1716.2916.1416.2315.920.31%23,191,255
Aug 25, 202616.0216.2115.9916.1815.870.50%20,867,850
Aug 24, 202616.1216.2516.0316.1015.80-0.06%24,991,193
Aug 21, 202616.0316.1315.8716.1115.81-0.19%28,526,100
Aug 20, 202616.2216.3216.0816.1415.84-35,959,179
Aug 19, 202616.4616.4916.0816.1415.84-3.12%51,336,068
Aug 18, 202616.3516.6816.2316.6616.351.65%49,891,836
Aug 17, 202616.4916.5016.1016.3916.08-0.49%65,807,350
Aug 14, 202616.4216.6416.2716.4716.160.06%37,459,168
Aug 13, 202616.6916.8716.4516.4616.15-0.96%40,373,511
Aug 12, 202616.5816.7616.4516.6216.31-0.24%31,532,896
Aug 11, 202616.8116.8816.6316.6616.35-1.13%31,292,920
Aug 10, 202616.8416.9316.7016.8516.530.06%29,534,878
Aug 7, 202616.9517.0016.6816.8416.52-1.06%33,969,448
Aug 6, 202617.0317.2316.9217.0216.70-0.93%33,254,064
Aug 5, 202617.0817.3616.9617.1816.860.29%54,880,840
Aug 4, 202616.8417.1516.8017.1316.811.96%54,227,904
Aug 3, 202616.7217.1016.6916.8016.480.48%63,648,127
Jul 31, 202616.4016.7916.2216.7216.403.47%75,348,111
Jul 30, 202616.3016.3916.1116.1615.85-1.58%48,911,268
Jul 29, 202616.3816.5316.1216.4216.110.31%45,378,319
Jul 28, 202616.5116.6216.2716.3716.06-2.15%37,696,062
Jul 27, 202616.5917.1316.5816.7316.411.83%52,769,829
Jul 24, 202616.5516.8216.4016.4316.12-2.43%30,673,622
Jul 23, 202616.5617.0216.4916.8416.521.38%34,513,025
Jul 22, 202616.3916.8816.2416.6116.300.61%41,342,689
Jul 21, 202616.1316.5116.1216.5116.201.66%37,929,586
Jul 20, 202616.0916.2515.9716.2415.931.37%37,945,034
Jul 17, 202616.4416.6115.9216.0215.72-2.91%44,856,722
Jul 16, 202616.2716.8016.1816.5016.19-0.42%32,630,264
Jul 15, 202616.2616.7216.1416.5716.261.53%35,973,544
Jul 14, 202616.7516.9016.0416.3216.01-2.80%53,545,333