Skip to main content
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
19.24
+0.04 (0.21%)
At close: Dec 5, 2025

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1919.3219.0919.2419.240.21%21,812,240
Dec 4, 202519.2719.3119.0719.2019.20-0.31%18,203,090
Dec 3, 202519.4319.4419.1519.2619.26-0.87%22,158,450
Dec 2, 202519.3619.4819.3019.4319.430.26%25,607,110
Dec 1, 202518.9319.4218.9119.3819.382.32%40,367,980
Nov 28, 202518.8418.9418.6818.9418.940.53%20,400,510
Nov 27, 202518.8419.0418.8418.8418.84-0.11%23,497,730
Nov 26, 202518.7519.0218.7118.8618.860.21%24,285,270
Nov 25, 202518.8219.1018.7918.8218.820.43%36,945,230
Nov 24, 202518.5318.8318.3018.7418.741.85%32,290,050
Nov 21, 202518.7018.8818.3918.4018.40-3.06%43,902,259
Nov 20, 202519.2519.3018.9718.9818.98-0.78%22,667,150
Nov 19, 202519.2019.3618.9919.1319.13-0.36%28,405,820
Nov 18, 202519.3519.4819.1219.2019.20-0.10%30,655,560
Nov 17, 202519.5219.5419.1219.2219.22-1.74%40,761,130
Nov 14, 202519.8019.8519.5619.5619.56-2.25%38,022,980
Nov 13, 202519.6520.2319.6520.0120.012.20%54,520,520
Nov 12, 202519.8519.9319.4719.5819.58-1.06%44,929,520
Nov 11, 202520.1520.2319.7319.7919.79-1.35%44,113,230
Nov 10, 202520.3620.4919.9720.0620.06-1.23%50,392,800
Nov 7, 202520.4520.5520.3120.3120.31-1.41%40,915,530
Nov 6, 202520.2020.7320.1220.6020.602.28%67,273,440
Nov 5, 202519.8920.2119.7020.1420.14-0.40%48,647,910
Nov 4, 202520.5420.5620.0320.2220.22-1.84%53,776,620
Nov 3, 202520.5820.6720.2520.6020.600.73%57,553,540
Oct 31, 202520.6820.9020.4020.4520.45-1.82%66,117,850
Oct 30, 202521.1621.3420.8120.8320.83-1.61%72,260,970
Oct 29, 202521.1521.2320.8821.1721.170.09%80,387,100
Oct 28, 202521.5521.5520.9621.1521.15-1.63%126,440,700
Oct 27, 202520.4021.9620.3521.5021.507.72%234,462,200
Oct 24, 202519.6320.1219.6119.9619.962.89%78,608,310
Oct 23, 202519.1519.4518.9619.4019.400.62%39,756,480
Oct 22, 202519.2119.4618.9219.2819.28-0.46%48,341,560
Oct 21, 202518.8819.4318.8119.3719.373.20%65,008,180
Oct 20, 202518.9019.0518.6518.7718.770.64%43,886,280
Oct 17, 202519.4619.5318.6218.6518.65-4.46%77,485,110
Oct 16, 202519.6820.0919.4519.5219.52-1.56%54,370,620
Oct 15, 202519.3519.8519.2119.8319.832.59%67,270,870
Oct 14, 202520.1720.4819.2219.3319.33-3.74%97,573,350
Oct 13, 202519.5120.1519.5020.0820.08-2.43%94,029,870
Oct 10, 202521.0021.1220.4720.5820.58-2.92%101,306,100
Oct 9, 202520.2021.6620.1721.2021.205.21%151,311,000
Sep 30, 202520.1520.5520.0520.1520.150.50%82,016,980
Sep 29, 202520.2020.3519.9120.0520.05-0.55%88,871,410
Sep 26, 202520.9420.9420.1520.1620.16-3.86%106,406,200
Sep 25, 202520.8821.3320.4520.9720.972.54%153,047,100
Sep 24, 202519.5620.4819.4620.4520.454.02%146,853,600
Sep 23, 202520.1820.2719.2719.6619.66-0.86%113,090,300
Sep 22, 202519.5919.8319.3919.8319.832.32%102,338,700
Sep 19, 202519.8319.8319.3319.3819.38-2.32%128,015,300
Sep 18, 202518.7220.5718.6319.8419.846.10%270,629,300
Sep 17, 202518.7018.7918.5118.7018.70-0.43%50,661,020
Sep 16, 202518.3818.8818.1818.7818.782.18%66,259,060
Sep 15, 202518.5818.6318.3218.3818.38-0.97%45,436,290
Sep 12, 202518.5318.8918.5118.5618.56-0.16%62,994,230
Sep 11, 202518.1518.5918.0918.5918.592.48%60,924,850
Sep 10, 202518.2018.4017.9718.1418.14-0.06%41,532,600
Sep 9, 202518.4718.4818.0618.1518.15-2.16%46,794,720
Sep 8, 202518.3218.6318.2318.5518.550.98%56,320,420
Sep 5, 202518.0118.4017.8118.3718.372.06%66,595,290
Sep 4, 202518.7718.8217.6018.0018.00-3.64%98,732,970
Sep 3, 202518.9519.1018.6318.6818.68-1.06%74,613,720
Sep 2, 202519.3119.3418.6318.8818.88-2.68%121,374,600
Sep 1, 202519.4919.7519.2519.4019.40-0.10%89,016,290
Aug 29, 202519.6519.7019.2019.4219.42-0.31%101,683,800
Aug 28, 202518.8619.5618.8319.4819.483.23%141,524,700
Aug 27, 202518.9919.8218.8518.8718.870.05%193,353,400
Aug 26, 202518.6519.0018.5518.8618.860.59%97,505,880
Aug 25, 202519.0319.1318.5318.7518.750.48%136,733,300
Aug 22, 202518.3518.6918.2518.6618.662.30%124,262,300
Aug 21, 202518.4818.6618.1318.2418.24-0.44%85,622,140
Aug 20, 202518.2518.4018.0018.3218.320.66%101,776,100
Aug 19, 202518.2518.4318.0818.2018.200.05%150,494,400
Aug 18, 202517.1718.4917.1618.1918.198.21%214,389,500
Aug 15, 202516.5616.8116.5616.8116.811.27%44,368,260
Aug 14, 202516.7616.8316.5516.6016.60-0.90%45,784,290
Aug 13, 202516.6616.7816.5816.7516.750.90%43,340,740
Aug 12, 202516.5816.6616.5416.6016.600.36%34,860,770
Aug 11, 202516.3816.5716.3816.5416.540.98%26,083,660
Aug 8, 202516.4816.5216.3816.3816.38-0.91%25,666,660
Aug 7, 202516.6316.7016.4616.5316.53-0.54%27,083,180
Aug 6, 202516.4516.6516.4416.6216.620.73%35,590,720
Aug 5, 202516.3716.5016.3516.5016.500.79%30,345,500
Aug 4, 202516.3216.3916.2816.3716.37-0.43%26,809,140
Aug 1, 202516.3616.6316.2616.4416.441.11%47,262,550
Jul 31, 202516.3716.5716.1816.2616.26-1.16%50,914,060
Jul 30, 202516.6216.6516.3416.4516.45-0.96%32,109,320
Jul 29, 202516.5416.6716.4216.6116.610.06%30,762,110
Jul 28, 202516.7816.8416.4616.6016.60-0.12%38,675,770
Jul 25, 202516.4716.6816.4316.6216.620.91%39,873,870
Jul 24, 202516.2716.4716.2516.4716.471.42%36,567,850
Jul 23, 202516.2916.4416.2116.2416.24-0.49%33,235,680
Jul 22, 202516.3416.3516.1116.3216.32-0.12%33,844,290
Jul 21, 202516.2016.3916.1716.3416.340.80%30,767,220
Jul 18, 202516.1516.3816.1316.2116.210.37%33,369,190
Jul 17, 202516.0716.2015.9816.1516.150.37%34,832,160
Jul 16, 202516.2016.2816.0416.0916.09-0.98%38,635,700
Jul 15, 202515.9116.3015.9016.2516.252.07%54,957,550
Jul 14, 202516.0216.0215.9215.9215.92-0.44%22,035,940
Jul 11, 202515.8816.0715.8115.9915.990.63%36,727,160