Zhejiang Dahua Technology Co., Ltd. - 002236.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.9	18.92	18.92	19.1	18.86	30.42M
February 12, 2026	18.92	19.02	19.02	19.05	18.79	31.35M
February 11, 2026	18.93	18.87	18.87	18.99	18.84	29.62M
February 10, 2026	18.7	18.91	18.91	19.03	18.67	43.08M
February 09, 2026	18.7	18.7	18.7	18.74	18.53	36.4M
February 06, 2026	18.4	18.48	18.48	18.63	18.28	37.56M
February 05, 2026	18.58	18.58	18.58	18.79	18.51	36.09M
February 04, 2026	18.58	18.71	18.71	18.72	18.46	38.48M
February 03, 2026	18.63	18.66	18.66	18.7	18.32	55.66M
February 02, 2026	18.85	18.42	18.42	18.98	18.41	55.89M
January 30, 2026	19.28	18.96	18.96	19.34	18.6	61.23M
January 29, 2026	19.65	19.38	19.38	19.82	19.26	62.71M
January 28, 2026	19.9	19.75	19.75	20.09	19.7	50.23M
January 27, 2026	20.1	19.94	19.94	20.2	19.57	68.6M
January 26, 2026	20.88	20.22	20.22	20.88	20.06	92.65M
January 23, 2026	20.76	20.95	20.95	20.95	20.66	62.39M
January 22, 2026	21	20.76	20.76	21.16	20.72	64M
January 21, 2026	20.15	20.95	20.95	21.4	20.15	133.08M
January 20, 2026	20.35	20.1	20.1	20.48	19.93	51.88M
January 19, 2026	20.48	20.32	20.32	20.69	20.28	48.98M
January 16, 2026	20.52	20.48	20.48	20.67	20.08	71.72M
January 15, 2026	20.2	20.4	20.4	20.59	20.18	56.02M
January 14, 2026	20.1	20.4	20.4	20.81	20.09	107.26M
January 13, 2026	20.88	20.09	20.09	20.96	19.99	99.77M
January 12, 2026	19.88	20.61	20.61	20.67	19.87	115.23M
January 09, 2026	19.18	19.68	19.68	19.68	19.17	62.15M
January 08, 2026	19.33	19.29	19.29	19.44	19.15	51.77M
January 07, 2026	19.41	19.37	19.37	19.72	19.25	65.76M
January 06, 2026	19.25	19.4	19.4	19.46	19.21	54.11M
January 05, 2026	19.04	19.24	19.24	19.25	19.02	38.07M
December 31, 2025	19	18.94	18.94	19.08	18.86	26.04M
December 30, 2025	18.83	18.96	18.96	19.04	18.81	27.22M
December 29, 2025	19.08	18.94	18.94	19.11	18.87	27.85M
December 26, 2025	19.03	19.06	19.06	19.23	18.94	25.82M
December 25, 2025	19.11	19.08	19.08	19.14	18.96	24.41M
December 24, 2025	18.78	19.1	19.1	19.11	18.75	33.38M
December 23, 2025	18.77	18.78	18.78	18.93	18.71	23.78M
December 22, 2025	18.72	18.84	18.84	18.92	18.72	21.96M
December 19, 2025	18.59	18.68	18.68	18.93	18.57	28.17M
December 18, 2025	18.38	18.5	18.5	18.63	18.35	18.94M
December 17, 2025	18.13	18.53	18.53	18.59	18.1	24.25M
December 16, 2025	18.35	18.17	18.17	18.39	18.1	23.26M
December 15, 2025	18.66	18.37	18.37	18.7	18.36	29.3M
December 12, 2025	18.62	18.85	18.85	18.88	18.47	33.79M
December 11, 2025	19	18.58	18.58	19.02	18.57	28.61M
December 10, 2025	18.94	18.94	18.94	19	18.65	29.42M
December 09, 2025	19.13	19.04	19.04	19.33	19	26.44M
December 08, 2025	19.31	19.35	19.17	19.52	19.31	30.47M
December 05, 2025	19.19	19.24	19.24	19.32	19.09	21.99M
December 04, 2025	18.84	19.2	19.2	19.31	18.84	18.2M
December 03, 2025	19.43	19.26	19.26	19.44	19.15	22.16M
December 02, 2025	19.36	19.43	19.43	19.48	19.3	25.9M
December 01, 2025	18.93	19.38	19.38	19.42	18.91	40.37M
November 28, 2025	18.84	18.94	18.94	18.94	18.68	20.84M
November 27, 2025	18.84	18.84	18.84	19.04	18.84	23.88M
November 26, 2025	18.75	18.86	18.86	19.02	18.71	24.29M
November 25, 2025	18.82	18.82	18.82	19.1	18.79	37.34M
November 24, 2025	18.53	18.74	18.74	18.83	18.3	32.29M
November 21, 2025	18.7	18.4	18.4	18.88	18.39	43.9M
November 20, 2025	19.25	18.98	18.98	19.3	18.97	22.94M

Zhejiang Dahua Technology Co., Ltd. (002236.SZ) SHZ