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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.17	18.19	18.19	18.49	17.16	215.79M
August 15, 2025	16.56	16.81	16.81	16.81	16.56	44.37M
August 14, 2025	16.76	16.6	16.6	16.83	16.55	45.78M
August 13, 2025	16.66	16.75	16.75	16.78	16.58	43.83M
August 12, 2025	16.58	16.6	16.6	16.66	16.54	35.21M
August 11, 2025	16.38	16.54	16.54	16.57	16.38	26.08M
August 08, 2025	16.48	16.38	16.38	16.52	16.38	25.67M
August 07, 2025	16.63	16.53	16.53	16.7	16.46	27.34M
August 06, 2025	16.45	16.62	16.62	16.65	16.44	35.95M
August 05, 2025	16.37	16.5	16.5	16.5	16.35	30.83M
August 04, 2025	16.32	16.37	16.37	16.39	16.28	27.17M
August 01, 2025	16.36	16.44	16.44	16.63	16.26	47.62M
July 31, 2025	16.37	16.26	16.26	16.57	16.18	50.91M
July 30, 2025	16.62	16.45	16.45	16.65	16.34	32.34M
July 29, 2025	16.54	16.61	16.61	16.67	16.42	31.09M
July 28, 2025	16.78	16.6	16.6	16.84	16.46	38.68M
July 25, 2025	16.47	16.62	16.62	16.68	16.43	40.62M
July 24, 2025	16.27	16.47	16.47	16.47	16.25	37.3M
July 23, 2025	16.29	16.24	16.24	16.44	16.21	33.39M
July 22, 2025	16.34	16.32	16.32	16.35	16.11	34.41M
July 21, 2025	16.2	16.34	16.34	16.39	16.17	31.14M
July 18, 2025	16.15	16.21	16.21	16.38	16.13	33.72M
July 17, 2025	15.88	16.15	16.15	16.2	15.88	32.52M
July 16, 2025	16.2	16.09	16.09	16.28	16.04	38.94M
July 15, 2025	15.91	16.25	16.25	16.3	15.9	56M
July 14, 2025	16.02	15.92	15.92	16.02	15.92	22.45M
July 11, 2025	15.88	15.99	15.99	16.07	15.81	37.11M
July 10, 2025	15.85	15.89	15.89	15.96	15.77	23.19M
July 09, 2025	15.92	15.83	15.83	15.96	15.76	21.3M
July 08, 2025	15.63	15.9	15.9	15.92	15.63	29.38M
July 07, 2025	15.76	15.65	15.65	15.79	15.62	17.89M
July 04, 2025	15.91	15.79	15.79	15.92	15.77	20.84M
July 03, 2025	15.69	15.89	15.89	15.92	15.67	24.08M
July 02, 2025	15.83	15.67	15.67	15.88	15.61	24.85M
July 01, 2025	15.89	15.83	15.83	15.98	15.77	22.7M
June 30, 2025	15.85	15.88	15.88	15.96	15.81	25.77M
June 27, 2025	15.87	15.85	15.85	15.99	15.76	30.17M
June 26, 2025	15.77	15.82	15.82	15.92	15.72	34.23M
June 25, 2025	15.63	15.79	15.79	15.8	15.57	39.28M
June 24, 2025	15.4	15.63	15.63	15.65	15.39	33.44M
June 23, 2025	15.13	15.39	15.39	15.6	15.08	26.15M
June 20, 2025	15.23	15.2	15.2	15.33	15.19	17.78M
June 19, 2025	15.43	15.27	15.27	15.53	15.24	20.53M
June 18, 2025	15.36	15.47	15.47	15.48	15.35	18M
June 17, 2025	15.4	15.42	15.42	15.47	15.35	16.58M
June 16, 2025	15.21	15.39	15.39	15.42	15.18	18.19M
June 13, 2025	15.38	15.24	15.24	15.48	15.23	25.19M
June 12, 2025	15.37	15.42	15.42	15.56	15.33	19.85M
June 11, 2025	15.33	15.41	15.41	15.5	15.33	17.74M
June 10, 2025	15.6	15.34	15.34	15.63	15.25	25.21M
June 09, 2025	15.55	15.6	15.6	15.65	15.5	18.64M
June 06, 2025	15.55	15.53	15.53	15.6	15.46	18.76M
June 05, 2025	15.35	15.56	15.56	15.6	15.27	28.9M
June 04, 2025	15.2	15.32	15.32	15.36	15.17	18.74M
June 03, 2025	15.22	15.16	15.16	15.32	15.15	21.4M
May 30, 2025	15.45	15.24	15.24	15.45	15.24	18.08M
May 29, 2025	15.25	15.49	15.49	15.5	15.22	24.19M
May 28, 2025	15.27	15.18	15.18	15.33	15.15	13.02M
May 27, 2025	15.38	15.25	15.25	15.39	15.21	15.31M
May 26, 2025	15.32	15.41	15.41	15.44	15.3	15.31M

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