Skip to main content
Zhe Jiang Dali Technology Co.,Ltd (SHE:002214)
China flag China · Delayed Price · Currency is CNY
19.02
+0.03 (0.16%)
Apr 29, 2026, 3:04 PM CST

SHE:002214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5619.0618.5618.94--0.26%1,582,660
Apr 28, 202618.9319.2318.8218.9918.990.32%4,028,000
Apr 27, 202619.2019.2518.8118.9318.93-0.84%3,152,700
Apr 24, 202618.5619.3818.5619.0919.092.86%5,073,140
Apr 23, 202618.8118.8118.5618.5618.56-1.33%2,755,480
Apr 22, 202618.8218.9018.7118.8118.81-0.84%4,579,122
Apr 21, 202619.0719.1618.9018.9718.97-0.52%3,847,744
Apr 20, 202618.9819.2018.7619.0719.07-0.37%5,745,000
Apr 17, 202618.9919.2518.8219.1419.140.84%4,203,500
Apr 16, 202618.6019.0118.4018.9818.981.01%3,668,511
Apr 15, 202619.0719.2018.7418.7918.79-0.84%2,224,200
Apr 14, 202619.0519.0518.8418.9518.950.21%2,835,460
Apr 13, 202618.9019.2518.8018.9118.910.32%3,331,205
Apr 10, 202618.8018.8618.5018.8518.851.18%3,443,240
Apr 9, 202618.1818.7518.1518.6318.631.31%3,211,927
Apr 8, 202617.9518.7917.9118.3918.392.68%3,021,646
Apr 7, 202617.9417.9617.7917.9117.91-0.17%1,170,926
Apr 3, 202617.9418.0017.7617.9417.94-1,314,760
Apr 2, 202618.1818.2017.8017.9417.940.56%1,420,020
Apr 1, 202617.8918.0317.7517.8417.84-0.11%2,090,160
Mar 31, 202618.0818.2017.8217.8617.86-0.78%1,905,631
Mar 30, 202618.4718.4717.8218.0018.00-2.23%3,420,920
Mar 27, 202619.0919.2718.2318.4118.41-3.51%7,989,350
Mar 26, 202618.9919.2318.3619.0819.084.21%7,874,878
Mar 25, 202617.5018.3117.4918.3118.314.99%4,183,312
Mar 24, 202617.5517.5617.2317.4417.441.22%2,183,060
Mar 23, 202618.0018.0017.1917.2317.23-4.75%4,961,520
Mar 20, 202618.1418.5017.9018.0918.090.50%3,715,820
Mar 19, 202618.0818.2517.9018.0018.00-0.66%2,652,680
Mar 18, 202617.9818.1217.8318.1218.120.78%2,186,820
Mar 17, 202618.3218.3217.8517.9817.98-1.15%2,311,640
Mar 16, 202618.2818.2818.0018.1918.190.50%2,422,160
Mar 13, 202618.0318.2017.9518.1018.10-0.06%2,645,080
Mar 12, 202618.2518.3918.0618.1118.11-1.04%2,311,592
Mar 11, 202618.2818.7518.2818.3018.30-0.22%3,094,300
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