Skip to main content
Zhejiang Dahua Technology Co., Ltd. (SHE:002236)
China flag China · Delayed Price · Currency is CNY
18.15
+0.04 (0.22%)
Apr 29, 2026, 11:25 AM CST

Zhejiang Dahua Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0818.4917.9418.1118.11-0.33%37,187,770
Apr 27, 202618.2318.5418.1318.1718.17-39,633,950
Apr 24, 202618.1818.3817.9818.1718.17-0.82%31,387,690
Apr 23, 202618.6418.6918.1818.3218.32-1.72%36,210,300
Apr 22, 202618.4718.8018.4018.6418.640.65%36,494,310
Apr 21, 202618.7818.8118.4018.5218.52-1.54%37,852,610
Apr 20, 202618.8519.2918.7118.8118.81-1.83%63,363,710
Apr 17, 202619.0419.3218.9819.1619.16-0.05%68,260,540
Apr 16, 202618.7219.3818.7019.1719.171.64%85,695,970
Apr 15, 202618.2618.9118.2018.8618.863.40%86,026,720
Apr 14, 202617.7918.4417.7318.2418.243.05%52,908,670
Apr 13, 202617.2017.7417.1817.7017.701.55%32,498,930
Apr 10, 202617.3217.5317.3017.4317.431.04%35,177,740
Apr 9, 202617.2517.2917.1217.2517.25-0.98%22,178,332
Apr 8, 202617.0417.4617.0317.4217.423.44%42,682,357
Apr 7, 202616.6817.0816.5416.8416.840.42%19,060,550
Apr 3, 202616.8816.8916.7216.7716.77-0.18%11,816,310
Apr 2, 202617.0017.0016.7216.8016.80-1.29%15,926,500
Apr 1, 202617.1417.1716.9117.0217.021.01%20,403,760
Mar 31, 202616.6717.0616.6116.8516.850.90%25,033,300
Mar 30, 202616.5116.7016.3816.7016.70-0.42%18,710,660
Mar 27, 202616.5116.8616.5116.7716.770.12%15,323,610
Mar 26, 202616.8716.9516.7016.7516.75-1.06%16,857,210
Mar 25, 202616.7616.9516.7516.9316.931.62%22,874,070
Mar 24, 202616.6816.7316.4116.6616.661.52%23,320,360
Mar 23, 202617.0317.1516.3516.4116.41-5.20%53,755,950
Mar 20, 202617.5117.6317.2317.3117.31-1.14%28,549,610
Mar 19, 202617.7617.8017.4117.5117.51-2.61%34,757,760
Mar 18, 202617.7518.0017.6817.9817.981.30%24,045,080
Mar 17, 202617.9718.0717.7217.7517.75-1.06%24,714,280
Mar 16, 202618.0018.0217.7217.9417.94-0.72%26,603,530
Mar 13, 202618.1518.2418.0118.0718.07-1.04%24,341,790
Mar 12, 202618.1718.4318.1318.2618.260.05%26,273,800
Mar 11, 202618.3018.3418.1818.2518.25-0.16%27,402,250
Mar 10, 202618.3418.4718.1718.2818.280.44%32,501,380
Mar 9, 202617.9018.2817.7018.2018.200.17%36,133,110
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%43,678,130
Feb 24, 202619.1019.2118.9819.0919.090.90%33,379,860
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%29,354,500
Feb 10, 202618.7019.0318.6718.9118.911.12%42,637,970
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%71,716,910
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%61,369,280
Jan 8, 202619.3319.4419.1519.2919.29-0.41%51,309,740
Jan 7, 202619.4119.7219.2519.3719.37-0.15%65,759,950
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%27,406,700
Dec 18, 202518.3818.6318.3518.5018.50-0.16%18,503,490
Dec 17, 202518.1318.5918.1018.5318.531.98%24,035,520
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