Skip to main content
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
18.20
+0.03 (0.17%)
Mar 9, 2026, 3:04 PM CST

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0018.2117.9618.1718.170.11%21,486,760
Mar 5, 202618.0818.3318.0718.1518.152.31%38,723,870
Mar 4, 202617.8818.0717.6417.7417.74-1.93%42,402,160
Mar 3, 202618.8718.9518.0518.0918.09-3.83%55,429,800
Mar 2, 202618.9619.0618.6618.8118.81-2.34%48,956,900
Feb 27, 202619.1219.2918.9819.2619.26-29,790,330
Feb 26, 202619.0519.3418.9719.2619.261.26%44,776,200
Feb 25, 202619.0819.2318.9619.0219.02-0.37%43,678,137
Feb 24, 202619.1019.2118.9819.0919.090.90%33,379,861
Feb 13, 202618.9019.1018.8618.9218.92-0.53%30,419,150
Feb 12, 202618.9219.0518.7919.0219.020.79%30,952,610
Feb 11, 202618.9318.9918.8418.8718.87-0.21%29,354,501
Feb 10, 202618.7019.0318.6718.9118.911.12%42,637,974
Feb 9, 202618.7018.7418.5318.7018.701.19%36,399,700
Feb 6, 202618.4018.6318.2818.4818.48-0.54%37,015,830
Feb 5, 202618.5818.7918.5118.5818.58-0.69%35,649,700
Feb 4, 202618.5818.7218.4618.7118.710.27%38,481,830
Feb 3, 202618.6318.7018.3218.6618.661.30%55,655,420
Feb 2, 202618.8518.9818.4118.4218.42-2.85%55,885,190
Jan 30, 202619.2819.3418.6018.9618.96-2.17%60,467,880
Jan 29, 202619.6519.8219.2619.3819.38-1.87%62,709,800
Jan 28, 202619.9020.0919.7019.7519.75-0.95%50,232,310
Jan 27, 202620.1020.2019.5719.9419.94-1.14%68,116,990
Jan 26, 202620.8820.8820.0620.1720.17-3.72%97,844,820
Jan 23, 202620.7620.9520.6620.9520.950.92%61,030,530
Jan 22, 202621.0021.1620.7220.7620.76-0.91%63,473,430
Jan 21, 202620.1521.4020.1520.9520.954.23%133,084,800
Jan 20, 202620.3520.4819.9320.1020.10-1.08%51,881,230
Jan 19, 202620.4820.6920.2820.3220.32-0.78%48,976,640
Jan 16, 202620.5220.6720.0820.4820.480.39%71,716,919
Jan 15, 202620.2020.5920.1820.4020.40-56,023,910
Jan 14, 202620.1020.8120.0920.4020.401.54%107,257,500
Jan 13, 202620.8820.9619.9920.0920.09-2.52%99,770,280
Jan 12, 202619.8820.6719.8720.6120.614.73%114,482,800
Jan 9, 202619.1819.6819.1719.6819.682.02%61,369,282
Jan 8, 202619.3319.4419.1519.2919.29-0.41%51,309,741
Jan 7, 202619.4119.7219.2519.3719.37-0.15%65,759,954
Jan 6, 202619.2519.4619.2119.4019.400.83%54,107,190
Jan 5, 202619.0419.2519.0219.2419.241.58%38,066,650
Dec 31, 202519.0019.0818.8618.9418.94-0.11%25,870,940
Dec 30, 202518.8319.0418.8118.9618.960.11%27,217,490
Dec 29, 202519.0819.1118.8718.9418.94-0.63%27,848,480
Dec 26, 202519.0319.2318.9419.0619.06-0.10%25,590,170
Dec 25, 202519.1119.1418.9619.0819.08-0.10%24,212,450
Dec 24, 202518.7819.1118.7519.1019.101.70%33,076,560
Dec 23, 202518.7718.9318.7118.7818.78-0.32%23,600,820
Dec 22, 202518.7218.9218.7218.8418.840.86%21,956,320
Dec 19, 202518.5918.9318.5718.6818.680.97%27,406,702
Dec 18, 202518.3818.6318.3518.5018.50-0.16%18,503,490
Dec 17, 202518.1318.5918.1018.5318.531.98%24,035,525
Dec 16, 202518.3518.3918.1018.1718.17-1.09%23,257,700
Dec 15, 202518.6618.7018.3618.3718.37-2.55%29,296,280
Dec 12, 202518.6218.8818.4718.8518.851.45%33,789,980
Dec 11, 202519.0019.0218.5718.5818.58-1.90%28,192,290
Dec 10, 202518.9419.0018.6518.9418.94-0.53%29,424,340
Dec 9, 202519.1319.3319.0019.0419.04-1.60%26,202,580
Dec 8, 202519.3119.5219.3119.3519.170.57%30,471,870
Dec 5, 202519.1919.3219.0919.2419.060.21%21,812,240
Dec 4, 202519.2719.3119.0719.2019.02-0.31%18,203,090
Dec 3, 202519.4319.4419.1519.2619.08-0.87%22,158,450
Dec 2, 202519.3619.4819.3019.4319.240.26%25,607,110
Dec 1, 202518.9319.4218.9119.3819.192.32%40,367,980
Nov 28, 202518.8418.9418.6818.9418.760.53%20,400,510
Nov 27, 202518.8419.0418.8418.8418.66-0.11%23,497,730
Nov 26, 202518.7519.0218.7118.8618.680.21%24,285,270
Nov 25, 202518.8219.1018.7918.8218.640.43%36,945,230
Nov 24, 202518.5318.8318.3018.7418.561.85%32,290,050
Nov 21, 202518.7018.8818.3918.4018.22-3.06%43,902,250
Nov 20, 202519.2519.3018.9718.9818.80-0.78%22,667,150
Nov 19, 202519.2019.3618.9919.1318.95-0.36%28,405,820
Nov 18, 202519.3519.4819.1219.2019.02-0.10%30,655,560
Nov 17, 202519.5219.5419.1219.2219.04-1.74%40,761,130
Nov 14, 202519.8019.8519.5619.5619.37-2.25%38,022,980
Nov 13, 202519.6520.2319.6520.0119.822.20%54,520,520
Nov 12, 202519.8519.9319.4719.5819.39-1.06%44,929,520
Nov 11, 202520.1520.2319.7319.7919.60-1.35%44,113,230
Nov 10, 202520.3620.4919.9720.0619.87-1.23%50,392,800
Nov 7, 202520.4520.5520.3120.3120.12-1.41%40,915,530
Nov 6, 202520.2020.7320.1220.6020.402.28%67,273,440
Nov 5, 202519.8920.2119.7020.1419.95-0.40%48,647,910
Nov 4, 202520.5420.5620.0320.2220.03-1.84%53,776,620
Nov 3, 202520.5820.6720.2520.6020.400.73%57,553,540
Oct 31, 202520.6820.9020.4020.4520.25-1.82%66,117,850
Oct 30, 202521.1621.3420.8120.8320.63-1.61%72,260,970
Oct 29, 202521.1521.2320.8821.1720.970.09%80,387,100
Oct 28, 202521.5521.5520.9621.1520.95-1.63%126,440,700
Oct 27, 202520.4021.9620.3521.5021.297.72%234,462,200
Oct 24, 202519.6320.1219.6119.9619.772.89%78,608,310
Oct 23, 202519.1519.4518.9619.4019.210.62%39,756,480
Oct 22, 202519.2119.4618.9219.2819.10-0.46%48,341,560
Oct 21, 202518.8819.4318.8119.3719.183.20%65,008,180
Oct 20, 202518.9019.0518.6518.7718.590.64%43,886,280
Oct 17, 202519.4619.5318.6218.6518.47-4.46%77,485,110
Oct 16, 202519.6820.0919.4519.5219.33-1.56%54,370,620
Oct 15, 202519.3519.8519.2119.8319.642.59%67,270,870
Oct 14, 202520.1720.4819.2219.3319.15-3.74%97,573,350
Oct 13, 202519.5120.1519.5020.0819.89-2.43%94,029,870
Oct 10, 202521.0021.1220.4720.5820.38-2.92%101,306,100
Oct 9, 202520.2021.6620.1721.2021.005.21%151,311,000
Sep 30, 202520.1520.5520.0520.1519.960.50%82,016,980