Zhe Jiang Dali Technology Co.,Ltd - 002214.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.02	17.68	17.68	18	17.02	7.19M
February 12, 2026	17.72	17.28	17.28	18.07	17.13	10.31M
February 11, 2026	17.97	18.03	18.03	18.12	17.83	2.88M
February 10, 2026	18.34	17.97	17.97	18.57	17.88	4.37M
February 09, 2026	18.63	18.28	18.28	19	18.21	4.42M
February 06, 2026	19.1	18.62	18.62	19.1	18.4	4.05M
February 05, 2026	18.86	19	19	19.27	18.69	3.93M
February 04, 2026	19.05	18.86	18.86	19.36	18.7	6.6M
February 03, 2026	17.63	18.68	18.68	18.81	17.63	11.52M
February 02, 2026	17.92	17.92	17.92	18.35	17.92	17.66M
January 30, 2026	18.86	18.86	18.86	18.86	18.86	690,400
January 29, 2026	19.85	19.85	19.85	19.85	19.85	2.44M
January 28, 2026	20.95	20.89	20.89	21.29	20.71	4.01M
January 27, 2026	20.95	20.95	20.95	21.32	20.5	5.42M
January 26, 2026	21.16	20.97	20.97	21.33	20.57	8.58M
January 23, 2026	20.62	21.35	21.35	21.56	20.62	7.04M
January 22, 2026	20.95	20.53	20.53	21.25	20.37	7.53M
January 21, 2026	20.46	21.16	21.16	21.29	20.29	6.69M
January 20, 2026	20.3	20.28	20.28	20.48	20.01	5.18M
January 19, 2026	19.07	20.03	20.03	20.03	19	7.36M
January 16, 2026	19.13	19.08	19.08	19.25	18.92	2.71M
January 15, 2026	19.29	19.12	19.12	19.43	19.05	3.98M
January 14, 2026	18.82	19.16	19.16	19.52	18.75	5.25M
January 13, 2026	18.68	18.83	18.83	19	18.38	3.97M
January 12, 2026	18.97	18.77	18.77	19.18	18.71	5.43M
January 09, 2026	19.15	18.93	18.93	19.22	18.86	4.69M
January 08, 2026	19.15	19.17	19.17	19.49	18.99	5.33M
January 07, 2026	19.05	19.15	19.15	19.57	18.96	4.93M
January 06, 2026	19.01	19.04	19.04	19.27	18.7	5.59M
January 05, 2026	18.02	18.91	18.91	18.92	17.97	7.14M
December 31, 2025	17.94	18.02	18.02	18.28	17.86	3.37M
December 30, 2025	17.97	17.86	17.86	18.09	17.85	1.89M
December 29, 2025	18.05	17.85	17.85	18.11	17.83	3.24M
December 26, 2025	18.28	18.06	18.06	18.28	17.9	3.54M
December 25, 2025	18.06	18.21	18.21	18.37	18	3.66M
December 24, 2025	17.98	18.07	18.07	18.37	17.9	4.07M
December 23, 2025	17.4	17.97	17.97	18.08	17.1	5.06M
December 22, 2025	17.45	17.29	17.29	17.5	17.22	2.07M
December 19, 2025	16.76	17.31	17.31	17.32	16.76	2.72M
December 18, 2025	17.15	16.76	16.76	17.22	16.76	3.95M
December 17, 2025	17.14	17.15	17.15	17.32	16.96	3.19M
December 16, 2025	17.4	17.22	17.22	17.47	16.88	3.69M
December 15, 2025	16.78	17.29	17.29	17.64	16.7	6.06M
December 12, 2025	16.28	16.94	16.94	17.07	16.28	6.11M
December 11, 2025	16.22	16.28	16.28	16.58	16.16	6.26M
December 10, 2025	15.21	15.99	15.99	15.99	15.15	4.93M
December 09, 2025	15.17	15.23	15.23	15.59	15.15	2.39M
December 08, 2025	15.12	15.23	15.23	15.27	15.09	1.71M
December 05, 2025	15.13	15.18	15.18	15.19	15.01	1.49M
December 04, 2025	15.35	15.15	15.15	15.35	14.9	2.27M
December 03, 2025	15.63	15.34	15.34	15.63	15.28	1.66M
December 02, 2025	15.49	15.5	15.5	15.63	15.3	1.56M
December 01, 2025	15.51	15.47	15.47	15.85	15.43	2.18M
November 28, 2025	15.7	15.51	15.51	15.7	15.38	1.09M
November 27, 2025	15.57	15.48	15.48	15.81	15.36	2.71M
November 26, 2025	15.36	15.75	15.75	15.96	15.16	4.31M
November 25, 2025	15.2	15.32	15.32	15.32	14.6	4.84M
November 24, 2025	15.89	15.1	15.1	15.9	15.1	6.95M
November 21, 2025	16.39	15.89	15.89	16.39	15.8	4.71M
November 20, 2025	16.09	16.4	16.4	16.47	16.02	3.52M

Zhe Jiang Dali Technology Co.,Ltd (002214.SZ) SHZ