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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.78	14.93	14.93	15.07	14.62	2.97M
November 06, 2025	14.85	14.75	14.75	14.85	14.72	2.12M
November 05, 2025	14.8	14.81	14.81	14.86	14.53	3.47M
November 04, 2025	14.86	14.7	14.7	14.95	14.63	2.9M
November 03, 2025	15.3	14.84	14.84	15.43	14.81	5.75M
October 31, 2025	14.91	15.27	15.27	15.37	14.86	4.86M
October 30, 2025	15.16	14.91	14.91	15.18	14.61	6.59M
October 29, 2025	14.86	14.92	14.92	15.14	14.82	4.72M
October 28, 2025	15.37	14.85	14.85	15.37	14.71	8.27M
October 27, 2025	15.2	15.16	15.16	15.77	14.98	7.46M
October 24, 2025	15.16	15.12	15.12	15.38	14.93	5.92M
October 23, 2025	15.09	15	15	15.27	14.65	7.93M
October 22, 2025	14.51	15.02	15.02	15.08	14.46	11.62M
October 21, 2025	13.68	14.36	14.36	14.36	13.65	7.08M
October 20, 2025	13.4	13.68	13.68	13.88	13.36	4.22M
October 17, 2025	13.5	13.5	13.5	13.74	13.3	5.87M
October 16, 2025	13.81	13.54	13.54	14.2	13.42	8.67M
October 15, 2025	13.36	13.81	13.81	13.86	13.12	10.79M
October 14, 2025	13.21	13.37	13.37	13.86	13.21	14.7M
October 13, 2025	12.5	13.2	13.2	13.2	12.43	13.61M
October 10, 2025	12	12.57	12.57	12.57	12	3.86M
October 09, 2025	11.5	11.97	11.97	11.97	11.5	6.41M
September 30, 2025	11.1	11.4	11.4	11.42	11.1	4.98M
September 29, 2025	11.12	11.11	11.11	11.18	11.05	3.22M
September 26, 2025	11.13	11.12	11.12	11.19	11.09	1.83M
September 25, 2025	11.31	11.19	11.19	11.31	11.09	3.87M
September 24, 2025	11.31	11.2	11.2	11.31	11.01	3.15M
September 23, 2025	11.13	11.05	11.05	11.19	10.9	3.15M
September 22, 2025	11.31	11.12	11.12	11.31	11.11	2.85M
September 19, 2025	11.22	11.23	11.23	11.33	11.17	3.38M
September 18, 2025	11.22	11.35	11.35	11.65	11.15	5.55M
September 17, 2025	11.32	11.23	11.23	11.32	11.17	3.02M
September 16, 2025	11.28	11.23	11.23	11.33	11.16	2.14M
September 15, 2025	11.38	11.28	11.28	11.39	11.26	2.37M
September 12, 2025	11.25	11.33	11.33	11.44	11.19	3.44M
September 11, 2025	11.15	11.2	11.2	11.25	11.07	2.44M
September 10, 2025	11.16	11.15	11.15	11.2	11.1	1.52M
September 09, 2025	11.16	11.13	11.13	11.3	11.11	2.33M
September 08, 2025	11.26	11.22	11.22	11.44	11.12	2.92M
September 05, 2025	11.15	11.24	11.24	11.24	11.04	2.75M
September 04, 2025	11.12	11.04	11.04	11.28	10.87	4.45M
September 03, 2025	11.53	11.19	11.19	11.53	11.1	3.38M
September 02, 2025	11.64	11.44	11.44	11.7	11.29	3.93M
September 01, 2025	11.49	11.65	11.65	11.8	11.49	3.54M
August 29, 2025	11.6	11.49	11.49	11.6	11.41	2.68M
August 28, 2025	11.6	11.54	11.54	11.65	11.24	6.1M
August 27, 2025	11.73	11.53	11.53	11.83	11.52	6.03M
August 26, 2025	11.76	11.79	11.79	11.95	11.73	4.5M
August 25, 2025	11.98	11.72	11.72	12.09	11.71	6.97M
August 22, 2025	11.7	11.74	11.74	11.88	11.51	6.08M
August 21, 2025	11.45	11.7	11.7	11.9	11.4	7.37M
August 20, 2025	11.15	11.4	11.4	11.51	10.99	7.01M
August 19, 2025	10.69	10.98	10.98	11.14	10.63	5.04M
August 18, 2025	10.72	10.7	10.7	10.85	10.61	5.48M
August 15, 2025	10.75	10.76	10.76	10.86	10.71	3M
August 14, 2025	11.02	10.76	10.76	11.06	10.76	3.65M
August 13, 2025	11	11.02	11.02	11.17	10.97	2.86M
August 12, 2025	11.14	11	11	11.2	10.94	3.63M
August 11, 2025	11.18	11.15	11.15	11.28	11.06	2.97M
August 08, 2025	10.84	11.1	11.1	11.22	10.81	6.51M

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