Skip to main content
Zhe Jiang Dali Technology Co.,Ltd (SHE:002214)
China flag China · Delayed Price · Currency is CNY
18.34
+0.30 (1.66%)
At close: Mar 10, 2026

SHE:002214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.1218.3918.1018.3418.341.66%3,029,682
Mar 9, 202618.3018.3017.8018.0418.04-1.42%3,440,140
Mar 6, 202617.6018.3317.5318.3018.304.57%5,652,379
Mar 5, 202618.1618.1617.2117.5017.50-1.69%4,224,460
Mar 4, 202617.6817.9217.4817.8017.80-0.28%2,640,200
Mar 3, 202618.3718.5017.8117.8517.85-2.78%4,020,700
Mar 2, 202618.7018.8818.3118.3618.36-1.08%3,149,320
Feb 27, 202618.8918.8918.3818.5618.562.48%3,517,300
Feb 26, 202618.3918.5517.9618.1118.11-1.09%3,445,400
Feb 25, 202618.1018.3617.9618.3118.311.78%2,888,252
Feb 24, 202618.1518.2717.8017.9917.991.75%5,683,985
Feb 13, 202617.0218.0017.0217.6817.682.31%7,193,080
Feb 12, 202617.7218.0717.1317.2817.28-4.16%10,186,950
Feb 11, 202617.9718.1217.8318.0318.030.33%2,827,180
Feb 10, 202618.3418.5717.8817.9717.97-1.70%4,342,931
Feb 9, 202618.6319.0018.2118.2818.28-1.83%4,416,480
Feb 6, 202619.1019.1018.4018.6218.62-2.00%4,022,800
Feb 5, 202618.8619.2718.6919.0019.000.74%3,915,455
Feb 4, 202619.0519.3618.7018.8618.860.96%6,601,420
Feb 3, 202617.6318.8117.6318.6818.684.24%11,483,680
Feb 2, 202617.9218.3517.9217.9217.92-4.98%17,656,400
Jan 30, 202618.8618.8618.8618.8618.86-4.99%688,100
Jan 29, 202619.8519.8519.8519.8519.85-4.98%2,433,600
Jan 28, 202620.9521.2920.7120.8920.89-0.29%4,013,600
Jan 27, 202620.9521.3220.5020.9520.95-0.10%5,421,221
Jan 26, 202621.1621.3320.5720.9720.97-1.78%8,551,205
Jan 23, 202620.6221.5620.6221.3521.353.99%7,039,040
Jan 22, 202620.9521.2520.3720.5320.53-2.98%7,529,000
Jan 21, 202620.4621.2920.2921.1621.164.34%6,691,250
Jan 20, 202620.3020.4820.0120.2820.281.25%5,100,039
Jan 19, 202619.0720.0319.0020.0320.034.98%7,362,482
Jan 16, 202619.1319.2518.9219.0819.08-0.21%2,696,440
Jan 15, 202619.2919.4319.0519.1219.12-0.21%3,983,540
Jan 14, 202618.8219.5218.7519.1619.161.75%5,253,720
Jan 13, 202618.6819.0018.3818.8318.830.32%3,966,220
Jan 12, 202618.9719.1818.7118.7718.77-0.85%5,429,820
Jan 9, 202619.1519.2218.8618.9318.93-1.25%4,636,000
Jan 8, 202619.1519.4918.9919.1719.170.10%5,290,480
Jan 7, 202619.0519.5718.9619.1519.150.58%4,932,933
Jan 6, 202619.0119.2718.7019.0419.040.69%5,500,995
Jan 5, 202618.0218.9217.9718.9118.914.94%7,138,266
Dec 31, 202517.9418.2817.8618.0218.020.90%3,338,560
Dec 30, 202517.9718.0917.8517.8617.860.06%1,850,365
Dec 29, 202518.0518.1117.8317.8517.85-1.16%3,207,439
Dec 26, 202518.2818.2817.9018.0618.06-0.82%3,526,930
Dec 25, 202518.0618.3718.0018.2118.210.77%3,596,420
Dec 24, 202517.9818.3717.9018.0718.070.56%4,065,620
Dec 23, 202517.4018.0817.1017.9717.973.93%4,982,484
Dec 22, 202517.4517.5017.2217.2917.29-0.12%2,073,740
Dec 19, 202516.7617.3216.7617.3117.313.28%2,636,825
Dec 18, 202517.1517.2216.7616.7616.76-2.27%3,846,895
Dec 17, 202517.1417.3216.9617.1517.15-0.41%3,163,499
Dec 16, 202517.4017.4716.8817.2217.22-0.40%3,644,320
Dec 15, 202516.7817.6416.7017.2917.292.07%6,055,200
Dec 12, 202516.2817.0716.2816.9416.944.05%6,109,616
Dec 11, 202516.2216.5816.1616.2816.281.81%6,262,289
Dec 10, 202515.2115.9915.1515.9915.994.99%4,890,540
Dec 9, 202515.1715.5915.1515.2315.23-2,368,020
Dec 8, 202515.1215.2715.0915.2315.230.33%1,712,020
Dec 5, 202515.1315.1915.0115.1815.180.20%1,477,660
Dec 4, 202515.3515.3514.9015.1515.15-1.24%2,266,060
Dec 3, 202515.6315.6315.2815.3415.34-1.03%1,657,180
Dec 2, 202515.4915.6315.3015.5015.500.06%1,562,520
Dec 1, 202515.5115.8515.4315.4915.49-0.13%2,200,320
Nov 28, 202515.7015.7015.3815.5115.510.19%1,081,600
Nov 27, 202515.5715.8115.3615.4815.48-1.71%2,677,940
Nov 26, 202515.3615.9615.1615.7515.752.81%4,306,520
Nov 25, 202515.2015.3214.6015.3215.321.46%4,839,380
Nov 24, 202515.8915.9015.1015.1015.10-4.97%6,945,200
Nov 21, 202516.3916.3915.8015.8915.89-3.11%4,664,240
Nov 20, 202516.0916.4716.0216.4016.401.93%3,460,827
Nov 19, 202516.2716.2715.9516.0916.09-0.68%2,415,020
Nov 18, 202516.3316.3316.0716.2016.20-0.31%2,257,300
Nov 17, 202515.9916.3015.8316.2516.251.63%3,451,440
Nov 14, 202516.1316.2015.8715.9915.99-0.62%3,758,460
Nov 13, 202516.1616.4916.0616.0916.09-0.37%4,654,180
Nov 12, 202516.2816.3115.8516.1516.15-0.80%4,324,860
Nov 11, 202515.9416.3915.8516.2816.283.83%6,955,960
Nov 10, 202515.0015.6815.0015.6815.685.02%5,951,140
Nov 7, 202514.7815.0714.6214.9314.931.22%2,974,720
Nov 6, 202514.8514.8514.7214.7514.75-0.41%2,119,200
Nov 5, 202514.8014.8614.5314.8114.810.75%3,467,320
Nov 4, 202514.8614.9514.6314.7014.70-0.94%2,897,060
Nov 3, 202515.3015.4314.8114.8414.84-2.82%5,749,800
Oct 31, 202514.9115.3714.8615.2715.272.41%4,751,705
Oct 30, 202514.8215.1814.6114.9114.91-0.07%6,591,807
Oct 29, 202514.8615.1414.8214.9214.920.47%4,644,485
Oct 28, 202515.3715.3714.7114.8514.85-2.04%8,272,726
Oct 27, 202515.2015.7714.9815.1615.160.26%7,415,020
Oct 24, 202515.1615.3814.9315.1215.120.80%5,863,705
Oct 23, 202515.0915.2714.6515.0015.00-0.13%7,934,061
Oct 22, 202514.5115.0814.4615.0215.024.60%11,567,640
Oct 21, 202513.6814.3613.6514.3614.364.97%6,907,048
Oct 20, 202513.4013.8813.3613.6813.681.33%4,220,340
Oct 17, 202513.5013.7413.3013.5013.50-0.30%5,775,600
Oct 16, 202513.8114.2013.4213.5413.54-1.96%8,597,000
Oct 15, 202513.3613.8613.1213.8113.813.29%10,670,170
Oct 14, 202513.2113.8613.2113.3713.371.29%14,703,780
Oct 13, 202512.5013.2012.4313.2013.205.01%13,591,000
Oct 10, 202512.0012.5712.0012.5712.575.01%3,845,240